Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Iwatani Corporation (8088.T)

Compare
1,542.00
+7.00
+(0.46%)
At close: March 7 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20251,515.001,547.001,502.001,542.001,542.00862,500
Mar 6, 20251,511.001,542.501,511.001,535.001,535.00879,800
Mar 5, 20251,490.001,525.001,488.001,510.501,510.50985,000
Mar 4, 20251,526.501,533.501,498.501,513.501,513.501,672,300
Mar 3, 20251,563.001,587.001,548.001,555.001,555.001,119,600
Feb 28, 20251,555.001,574.501,546.001,562.501,562.50983,900
Feb 27, 20251,536.001,566.501,535.001,566.501,566.50887,200
Feb 26, 20251,550.001,555.001,507.001,533.501,533.501,203,900
Feb 25, 20251,565.501,569.001,551.001,559.001,559.001,005,000
Feb 21, 20251,565.001,574.001,552.501,563.001,563.00674,700
Feb 20, 20251,572.001,581.501,558.001,566.001,566.00710,300
Feb 19, 20251,593.501,605.001,575.001,579.001,579.00796,900
Feb 18, 20251,585.001,590.501,567.001,585.001,585.00598,900
Feb 17, 20251,601.501,615.001,590.501,590.501,590.50899,100
Feb 14, 20251,597.001,610.501,566.001,601.501,601.502,205,600
Feb 13, 20251,625.001,654.001,621.501,637.001,637.00898,300
Feb 12, 20251,640.001,644.501,601.501,604.001,604.00951,500
Feb 10, 20251,650.501,650.501,621.001,628.501,628.50728,200
Feb 7, 20251,640.501,652.501,627.001,651.001,651.00544,900
Feb 6, 20251,641.501,665.001,641.501,646.001,646.00494,300
Feb 5, 20251,640.001,663.001,638.501,651.001,651.00636,600
Feb 4, 20251,652.001,663.501,630.001,630.001,630.00833,600
Feb 3, 20251,690.001,690.001,647.501,648.001,648.001,067,500
Jan 31, 20251,699.501,706.501,685.501,706.001,706.00522,500
Jan 30, 20251,688.001,701.501,675.001,699.501,699.50742,400
Jan 29, 20251,710.001,714.501,692.501,692.501,692.50374,400
Jan 28, 20251,702.501,709.001,683.501,704.001,704.00647,900
Jan 27, 20251,710.001,720.501,704.501,705.501,705.50525,100
Jan 24, 20251,725.001,729.001,705.501,705.501,705.50660,000
Jan 23, 20251,719.001,726.501,704.001,720.001,720.00644,400
Jan 22, 20251,729.001,733.001,720.001,720.501,720.50420,100
Jan 21, 20251,755.001,760.501,728.501,728.501,728.50505,800
Jan 20, 20251,743.501,767.001,742.001,755.001,755.00424,200
Jan 17, 20251,733.001,741.501,722.001,733.001,733.00472,000
Jan 16, 20251,762.501,772.001,737.501,742.001,742.00557,400
Jan 15, 20251,786.001,792.501,743.501,750.501,750.50665,800
Jan 14, 20251,841.001,845.001,777.001,777.001,777.001,222,100
Jan 10, 20251,796.501,846.001,786.001,837.501,837.501,374,700
Jan 9, 20251,778.001,801.501,770.001,796.001,796.00792,100
Jan 8, 20251,766.501,786.001,765.501,780.001,780.00576,300
Jan 7, 20251,780.001,781.501,760.501,767.001,767.00537,200
Jan 6, 20251,801.501,810.001,763.501,772.001,772.00788,600
Dec 30, 20241,800.001,821.501,796.001,799.001,799.00626,000
Dec 27, 20241,785.001,799.001,780.001,796.501,796.50597,200
Dec 26, 20241,745.001,782.001,745.001,782.001,782.00756,200
Dec 25, 20241,755.001,755.001,730.001,751.001,751.00500,100
Dec 24, 20241,754.001,755.501,741.501,748.001,748.00399,900
Dec 23, 20241,752.501,758.001,739.501,751.001,751.00638,100
Dec 20, 20241,748.001,764.501,745.001,751.001,751.00724,900
Dec 19, 20241,738.001,754.001,725.001,732.501,732.50776,100
Dec 18, 20241,767.001,786.501,760.501,764.501,764.50450,400
Dec 17, 20241,790.501,806.001,760.001,760.501,760.501,033,100
Dec 16, 20241,821.001,827.501,797.001,812.501,812.50455,800
Dec 13, 20241,794.001,824.001,782.001,821.001,821.001,476,000
Dec 12, 20241,834.001,839.001,825.001,833.501,833.50713,600
Dec 11, 20241,858.001,858.001,813.001,817.001,817.00545,800
Dec 10, 20241,868.001,871.001,847.501,847.501,847.50715,100
Dec 9, 20241,846.501,850.501,823.501,837.001,837.00549,600
Dec 6, 20241,851.501,858.001,837.001,840.001,840.00449,800
Dec 5, 20241,872.001,880.001,854.001,860.001,860.00473,600
Dec 4, 20241,895.001,899.501,862.501,872.501,872.50467,200
Dec 3, 20241,864.501,905.001,864.501,893.001,893.00675,500
Dec 2, 20241,864.001,878.501,855.001,863.001,863.00387,100
Nov 29, 20241,868.001,872.001,845.001,856.001,856.00379,800
Nov 28, 20241,823.001,863.001,823.001,854.501,854.50545,500
Nov 27, 20241,830.001,846.001,809.001,823.001,823.00600,400
Nov 26, 20241,857.001,860.001,822.501,841.501,841.50718,800
Nov 25, 20241,896.001,896.001,872.501,878.001,878.00947,300
Nov 22, 20241,859.501,887.001,858.001,876.001,876.00811,100
Nov 21, 20241,900.501,908.501,865.001,870.001,870.00720,000
Nov 20, 20241,920.001,930.001,890.001,908.001,908.00624,300
Nov 19, 20241,930.001,961.001,930.001,936.001,936.00450,400
Nov 18, 20241,900.001,924.001,899.501,913.001,913.00394,200
Nov 15, 20241,902.001,927.501,902.001,909.001,909.00461,000
Nov 14, 20241,905.501,937.501,900.001,902.001,902.00602,500
Nov 13, 20241,993.501,994.501,922.501,927.001,927.001,055,900
Nov 12, 20241,998.502,021.501,992.501,999.501,999.50875,600
Nov 11, 20241,995.001,998.501,967.501,987.001,987.00530,900
Nov 8, 20242,020.002,023.001,990.001,993.001,993.00600,600
Nov 7, 20242,020.002,042.002,004.002,020.002,020.00674,000
Nov 6, 20241,982.502,025.001,982.501,993.001,993.00533,200
Nov 5, 20241,961.501,988.501,909.501,977.001,977.001,116,500
Nov 1, 20241,992.002,007.501,969.501,974.001,974.00455,700
Oct 31, 20242,017.002,035.001,996.502,014.002,014.00503,200
Oct 30, 20242,010.502,062.002,010.502,036.502,036.502,009,500
Oct 29, 20242,006.002,029.001,991.002,006.502,006.50691,700
Oct 28, 20241,955.001,989.501,949.001,981.501,981.50478,300
Oct 25, 20241,970.501,982.001,953.001,963.501,963.50423,200
Oct 24, 20241,959.001,986.001,949.001,976.501,976.50503,600
Oct 23, 20242,000.002,014.501,971.001,978.501,978.50572,000
Oct 22, 20242,015.002,019.001,986.001,992.501,992.50603,000
Oct 21, 20242,063.502,067.002,019.002,023.002,023.00519,700
Oct 18, 20242,079.002,079.002,040.002,063.502,063.50548,600
Oct 17, 20242,049.002,059.002,028.002,033.502,033.50549,300
Oct 16, 20242,023.002,059.002,010.502,049.502,049.50532,700
Oct 15, 20242,069.502,075.002,045.002,051.502,051.50666,400
Oct 11, 20242,081.002,096.002,050.002,058.002,058.00824,100
Oct 10, 20242,099.502,113.002,066.002,083.502,083.50498,300
Oct 9, 20242,100.002,110.002,077.002,086.502,086.50561,100
Oct 8, 20242,092.002,112.002,072.502,093.002,093.00799,200
Oct 7, 20242,150.002,159.502,113.502,116.002,116.00663,300
Oct 4, 20242,078.002,124.002,078.002,113.002,113.00721,800
Oct 3, 20242,099.002,104.002,057.002,070.502,070.50741,400
Oct 2, 20242,105.002,107.002,045.002,049.502,049.501,023,800
Oct 1, 20242,098.002,139.502,088.502,117.502,117.50869,900
Sep 30, 20242,032.502,112.002,026.002,064.002,064.001,753,000
Sep 27, 2024 4:1 Stock Splits
Sep 27, 20242,160.002,160.002,063.002,082.502,082.50992,800
Sep 26, 20242,032.502,078.002,019.252,078.002,078.001,193,600
Sep 25, 20242,021.252,030.752,005.002,009.502,009.50639,200
Sep 24, 20242,010.002,019.751,990.252,006.252,006.251,082,400
Sep 20, 20242,003.752,013.751,967.751,990.001,990.002,282,000
Sep 19, 20242,012.502,021.751,992.502,003.752,003.751,067,600
Sep 18, 20241,995.002,006.501,973.502,003.752,003.75847,200
Sep 17, 20241,993.002,014.001,935.751,963.001,963.001,300,800
Sep 13, 20242,010.002,027.001,994.752,013.002,013.00687,200
Sep 12, 20242,012.252,036.252,005.002,017.002,017.00696,800
Sep 11, 20242,013.502,027.001,943.251,955.751,955.751,120,800
Sep 10, 20242,068.752,074.252,034.002,040.002,040.001,006,800
Sep 9, 20242,022.002,063.001,990.002,053.252,053.251,228,400
Sep 6, 20242,128.502,144.502,093.002,109.502,109.50503,600
Sep 5, 20242,074.002,154.752,072.752,115.252,115.25621,200
Sep 4, 20242,125.002,143.752,085.002,108.252,108.251,381,600
Sep 3, 20242,211.752,228.002,197.002,200.002,200.00463,600
Sep 2, 20242,218.752,233.502,191.502,212.502,212.50647,200
Aug 30, 20242,225.002,235.752,206.502,212.002,212.00938,800
Aug 29, 20242,195.002,220.752,191.002,215.002,215.00810,000
Aug 28, 20242,165.002,220.002,158.002,203.502,203.501,138,000
Aug 27, 20242,137.252,190.002,127.252,165.002,165.00685,600
Aug 26, 20242,147.502,156.752,113.502,126.002,126.00648,000
Aug 23, 20242,124.002,140.002,107.502,138.502,138.50541,600
Aug 22, 20242,125.002,144.002,095.002,110.752,110.75834,000
Aug 21, 20242,099.502,125.002,095.002,125.002,125.00555,200
Aug 20, 20242,124.002,135.502,105.002,118.252,118.25685,200
Aug 19, 20242,175.002,180.252,099.252,101.752,101.751,040,400
Aug 16, 20242,125.002,163.752,120.002,156.752,156.75992,800
Aug 15, 20242,037.502,104.502,037.502,067.252,067.251,131,200
Aug 14, 20242,023.002,077.752,001.502,051.252,051.25841,200
Aug 13, 20242,027.502,049.751,987.752,022.002,022.001,454,400
Aug 9, 20242,084.752,104.752,009.002,047.502,047.501,578,800
Aug 8, 20242,062.502,115.252,036.252,046.752,046.75938,800
Aug 7, 20242,022.002,140.002,016.502,084.002,084.001,399,600
Aug 6, 20242,074.752,095.502,008.002,047.252,047.252,373,200
Aug 5, 20241,922.501,942.001,738.751,774.751,774.752,207,600
Aug 2, 20242,140.752,163.252,073.252,073.252,073.251,984,000
Aug 1, 20242,362.502,362.502,282.002,282.002,282.001,060,000
Jul 31, 20242,358.752,399.252,320.252,395.502,395.50526,800
Jul 30, 20242,384.502,393.502,342.252,360.502,360.50558,800
Jul 29, 20242,325.502,408.252,325.002,384.752,384.75834,000
Jul 26, 20242,325.252,350.002,307.502,307.502,307.50676,800
Jul 25, 20242,420.002,420.002,329.752,334.002,334.001,277,600
Jul 24, 20242,467.502,471.002,432.752,432.752,432.751,014,400
Jul 23, 20242,475.002,493.752,459.502,469.252,469.25659,200
Jul 22, 20242,480.002,489.502,442.502,459.502,459.50788,400
Jul 19, 20242,521.252,521.252,455.502,480.752,480.751,958,800
Jul 18, 20242,540.002,573.752,520.002,548.752,548.75786,400
Jul 17, 20242,571.252,591.252,561.252,566.252,566.25643,200
Jul 16, 20242,550.002,603.752,547.502,585.002,585.00748,400
Jul 12, 20242,537.502,571.252,528.752,548.752,548.75901,200
Jul 11, 20242,615.002,627.502,570.002,578.752,578.75829,200
Jul 10, 20242,585.002,605.002,550.002,572.502,572.50972,000
Jul 9, 20242,607.502,637.502,578.752,585.002,585.001,286,800
Jul 8, 20242,497.002,578.752,490.502,578.752,578.751,393,600
Jul 5, 20242,540.002,558.752,490.502,511.252,511.251,204,000
Jul 4, 20242,541.252,547.502,511.252,531.252,531.25982,000
Jul 3, 20242,530.002,543.752,502.502,540.002,540.001,510,400
Jul 2, 20242,453.752,517.502,446.502,510.002,510.001,966,000
Jul 1, 20242,365.502,458.752,365.502,453.002,453.002,116,800
Jun 28, 20242,347.752,362.002,327.502,338.502,338.501,096,400
Jun 27, 20242,388.752,405.002,343.252,347.502,347.501,204,800
Jun 26, 20242,422.502,434.002,379.502,397.002,397.001,539,200
Jun 25, 20242,405.002,422.002,370.002,421.002,421.001,194,400
Jun 24, 20242,397.502,417.502,358.752,381.252,381.251,454,400
Jun 21, 20242,340.002,367.252,325.502,344.752,344.751,638,800
Jun 20, 20242,350.002,374.752,297.502,309.752,309.751,510,400
Jun 19, 20242,300.252,315.002,282.502,296.002,296.00469,600
Jun 18, 20242,308.252,329.752,278.502,290.502,290.50605,200
Jun 17, 20242,327.502,327.502,278.252,310.752,310.75848,800
Jun 14, 20242,300.002,339.752,290.002,320.752,320.75910,800
Jun 13, 20242,350.002,358.002,321.252,322.752,322.75504,800
Jun 12, 20242,361.252,373.002,325.002,347.002,347.00828,000
Jun 11, 20242,353.002,405.002,345.252,355.502,355.501,040,400
Jun 10, 20242,365.002,380.002,338.252,354.502,354.50582,000
Jun 7, 20242,363.502,378.752,342.752,360.002,360.00827,200
Jun 6, 20242,357.502,387.252,334.502,365.252,365.251,033,200
Jun 5, 20242,345.752,350.002,295.252,305.002,305.00697,600
Jun 4, 20242,386.252,389.752,344.002,350.002,350.00938,800
Jun 3, 20242,300.002,410.252,295.252,392.252,392.251,840,800
May 31, 20242,236.252,289.002,232.252,279.752,279.751,158,000
May 30, 20242,231.252,234.502,193.752,214.752,214.75716,400
May 29, 20242,274.252,293.502,248.502,250.502,250.50550,400
May 28, 20242,286.502,290.002,257.752,268.502,268.50477,200
May 27, 20242,274.252,280.002,247.752,280.002,280.00444,000
May 24, 20242,224.502,270.002,221.252,260.502,260.50553,600
May 23, 20242,289.752,300.002,246.002,250.502,250.50878,400
May 22, 20242,305.752,315.002,285.252,290.002,290.00570,400
May 21, 20242,327.252,367.502,316.752,327.252,327.25879,600
May 20, 20242,281.252,325.252,271.002,321.502,321.501,423,200
May 17, 20242,212.252,283.752,200.002,278.502,278.501,206,000
May 16, 20242,180.002,214.752,177.502,200.752,200.75664,800
May 15, 20242,211.252,234.002,166.252,173.252,173.251,114,400
May 14, 20242,301.752,317.752,178.252,211.002,211.002,377,200
May 13, 20242,278.002,379.752,132.502,226.752,226.753,239,600
May 10, 20242,247.502,288.752,239.752,275.002,275.00783,200
May 9, 20242,234.252,240.502,194.502,233.752,233.75576,800
May 8, 20242,246.252,262.252,228.752,230.002,230.00621,200
May 7, 20242,247.002,266.752,221.252,249.502,249.50794,400
May 2, 20242,226.252,253.252,213.752,247.252,247.25471,200
May 1, 20242,222.252,246.502,221.752,228.252,228.25683,200
Apr 30, 20242,222.002,282.502,209.252,241.752,241.75910,800
Apr 26, 20242,215.252,250.002,205.002,232.002,232.00770,000
Apr 25, 20242,230.002,248.502,214.252,219.502,219.50494,400
Apr 24, 20242,257.502,257.502,230.002,249.502,249.50914,800
Apr 23, 20242,249.752,262.002,229.002,232.502,232.50780,400
Apr 22, 20242,236.002,260.002,200.252,228.502,228.501,062,800
Apr 19, 20242,246.752,246.752,182.002,210.752,210.751,044,800
Apr 18, 20242,231.502,268.502,214.252,251.502,251.50676,000
Apr 17, 20242,263.752,264.252,210.252,246.002,246.001,292,000
Apr 16, 20242,312.502,312.502,245.002,247.502,247.501,322,800
Apr 15, 20242,287.502,321.002,269.502,321.002,321.001,027,600
Apr 12, 20242,299.002,327.752,264.252,312.752,312.751,194,400
Apr 11, 20242,267.502,317.002,251.502,299.002,299.001,452,800
Apr 10, 20242,293.752,307.502,276.252,294.502,294.501,150,800
Apr 9, 20242,235.252,301.252,213.752,294.752,294.751,622,800
Apr 8, 20242,261.752,262.252,212.752,238.252,238.251,254,000
Apr 5, 20242,222.502,264.502,185.752,241.002,241.002,048,000
Apr 4, 20242,200.002,246.752,159.002,237.002,237.002,391,200
Apr 3, 20242,095.002,128.252,074.252,100.002,100.00984,400
Apr 2, 20242,096.252,122.752,070.502,092.752,092.751,340,000
Apr 1, 20242,142.502,162.502,075.752,084.002,084.001,888,000
Mar 29, 20242,095.502,167.252,093.002,158.002,158.001,676,400
Mar 28, 2024 130.00 Dividend
Mar 28, 20241,997.502,098.501,993.252,035.752,035.753,054,000
Mar 27, 20241,962.501,991.251,954.001,976.251,846.25656,000
Mar 26, 20241,950.001,969.251,942.251,956.251,827.57641,600
Mar 25, 20242,000.002,000.001,956.751,959.251,830.37612,800
Mar 22, 20242,005.002,085.001,948.751,998.751,867.271,546,800
Mar 21, 20242,010.002,010.002,010.002,010.001,877.78112,800
Mar 19, 20241,967.501,981.751,937.501,969.751,840.18754,400
Mar 18, 20241,937.501,973.751,917.501,949.751,821.491,018,000
Mar 15, 20241,905.001,937.001,890.751,928.001,801.171,250,800
Mar 14, 20241,891.501,915.251,873.251,908.001,782.49989,600
Mar 13, 20241,942.251,952.501,871.251,891.501,767.071,417,200
Mar 12, 20241,950.751,956.001,905.251,938.001,810.52896,400
Mar 11, 20242,000.002,021.001,925.001,961.751,832.701,398,800
Mar 8, 20241,996.752,036.251,996.252,021.251,888.291,292,000
Mar 7, 20242,000.002,023.251,935.751,996.251,864.931,816,800

Related Tickers

2432.T DeNA Co., Ltd.
3,379.00
-6.42%
 
9435.T Hikari Tsushin, Inc.
38,250.00
-1.01%
 
8031.T Mitsui & Co., Ltd.
2,786.00
-0.16%
 
8002.T Marubeni Corporation
2,404.50
-1.54%
 
BN4.SI Keppel Ltd.
6.77
-0.73%
 
HON Honeywell International Inc.
214.52
+1.54%