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

The Bank of Iwate, Ltd. (8345.T)

Compare
2,630.00
+243.00
+(10.21%)
As of 9:45:20 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20252,536.002,637.002,536.002,630.002,630.0034,800
Apr 7, 20252,403.002,493.002,371.002,387.002,387.00119,500
Apr 4, 20252,752.002,755.002,573.002,642.002,642.0089,700
Apr 3, 20252,908.002,946.002,840.002,886.002,886.0080,700
Apr 2, 20253,110.003,110.003,025.003,090.003,090.0041,700
Apr 1, 20253,210.003,225.003,115.003,120.003,120.0029,500
Mar 31, 20253,135.003,185.003,070.003,155.003,155.0051,600
Mar 28, 2025 60.00 Dividend
Mar 28, 20253,200.003,225.003,160.003,185.003,185.0036,800
Mar 27, 20253,210.003,275.003,185.003,270.003,210.0053,000
Mar 26, 20253,285.003,285.003,195.003,240.003,180.5531,100
Mar 25, 20253,280.003,315.003,240.003,240.003,180.5540,300
Mar 24, 20253,320.003,325.003,230.003,235.003,175.6435,000
Mar 21, 20253,190.003,290.003,190.003,270.003,210.0036,400
Mar 19, 20253,260.003,260.003,180.003,190.003,131.4727,500
Mar 18, 20253,175.003,285.003,155.003,265.003,205.0969,400
Mar 17, 20253,130.003,185.003,100.003,170.003,111.8339,800
Mar 14, 20253,055.003,125.003,045.003,115.003,057.8443,700
Mar 13, 20253,020.003,095.003,020.003,070.003,013.6736,900
Mar 12, 20252,990.003,015.002,976.003,005.002,949.8625,200
Mar 11, 20252,980.002,984.002,902.002,979.002,924.3442,100
Mar 10, 20253,090.003,090.003,010.003,010.002,954.7728,700
Mar 7, 20253,070.003,125.003,045.003,075.003,018.5843,100
Mar 6, 20253,075.003,125.003,075.003,100.003,043.1228,000
Mar 5, 20253,005.003,060.003,005.003,050.002,994.0419,900
Mar 4, 20253,035.003,045.002,999.003,010.002,954.7716,200
Mar 3, 20253,065.003,065.002,984.003,030.002,974.4031,700
Feb 28, 20253,040.003,040.002,983.002,988.002,933.1728,900
Feb 27, 20253,020.003,055.003,015.003,050.002,994.0425,400
Feb 26, 20253,010.003,035.002,986.003,025.002,969.5031,000
Feb 25, 20253,050.003,075.003,010.003,030.002,974.4030,400
Feb 21, 20253,130.003,130.003,060.003,070.003,013.6724,800
Feb 20, 20253,180.003,190.003,120.003,130.003,072.5729,100
Feb 19, 20253,230.003,280.003,180.003,180.003,121.6538,800
Feb 18, 20253,240.003,270.003,190.003,230.003,170.7326,200
Feb 17, 20253,195.003,230.003,160.003,215.003,156.0171,400
Feb 14, 20253,110.003,185.003,095.003,180.003,121.6559,800
Feb 13, 20253,090.003,110.003,065.003,095.003,038.2126,500
Feb 12, 20253,090.003,095.003,060.003,075.003,018.5824,500
Feb 10, 20253,050.003,055.003,015.003,050.002,994.0419,300
Feb 7, 20253,060.003,085.003,005.003,060.003,003.8524,700
Feb 6, 20253,050.003,065.002,993.003,055.002,998.9455,200
Feb 5, 20253,085.003,140.003,030.003,040.002,984.2251,700
Feb 4, 20253,100.003,120.003,065.003,085.003,028.3940,000
Feb 3, 20253,050.003,085.003,030.003,045.002,989.1349,100
Jan 31, 20253,120.003,125.003,030.003,080.003,023.4946,700
Jan 30, 20253,015.003,070.002,974.003,055.002,998.9460,400
Jan 29, 20252,944.003,080.002,907.003,050.002,994.04102,700
Jan 28, 20252,857.002,980.002,857.002,920.002,866.42166,700
Jan 27, 20252,855.002,876.002,836.002,853.002,800.6521,100
Jan 24, 20252,848.002,848.002,800.002,818.002,766.2917,300
Jan 23, 20252,850.002,850.002,811.002,832.002,780.0435,900
Jan 22, 20252,888.002,888.002,843.002,853.002,800.6537,600
Jan 21, 20252,881.002,906.002,848.002,875.002,822.2527,100
Jan 20, 20252,850.002,897.002,843.002,876.002,823.2329,000
Jan 17, 20252,835.002,845.002,771.002,836.002,783.9624,400
Jan 16, 20252,847.002,850.002,797.002,837.002,784.9436,900
Jan 15, 20252,760.002,830.002,760.002,800.002,748.6237,800
Jan 14, 20252,770.002,785.002,734.002,741.002,690.7124,700
Jan 10, 20252,795.002,801.002,754.002,785.002,733.9030,100
Jan 9, 20252,828.002,839.002,775.002,780.002,728.9937,200
Jan 8, 20252,781.002,848.002,781.002,832.002,780.0439,500
Jan 7, 20252,795.002,800.002,753.002,773.002,722.1228,600
Jan 6, 20252,817.002,817.002,750.002,777.002,726.0531,300
Dec 30, 20242,797.002,841.002,773.002,811.002,759.4244,800
Dec 27, 20242,800.002,812.002,777.002,808.002,756.4817,600
Dec 26, 20242,770.002,800.002,752.002,800.002,748.6248,800
Dec 25, 20242,767.002,770.002,731.002,770.002,719.1721,100
Dec 24, 20242,754.002,780.002,750.002,770.002,719.1726,200
Dec 23, 20242,655.002,734.002,655.002,720.002,670.0936,800
Dec 20, 20242,694.002,694.002,651.002,656.002,607.2725,000
Dec 19, 20242,632.002,687.002,632.002,685.002,635.7344,300
Dec 18, 20242,680.002,680.002,641.002,667.002,618.0642,100
Dec 17, 20242,743.002,743.002,692.002,692.002,642.6123,200
Dec 16, 20242,779.002,779.002,725.002,725.002,675.0020,500
Dec 13, 20242,783.002,795.002,734.002,763.002,712.3043,200
Dec 12, 20242,790.002,825.002,785.002,810.002,758.4429,900
Dec 11, 20242,819.002,819.002,750.002,779.002,728.0120,800
Dec 10, 20242,783.002,825.002,783.002,789.002,737.8337,500
Dec 9, 20242,763.002,770.002,701.002,756.002,705.4329,200
Dec 6, 20242,763.002,783.002,741.002,754.002,703.4727,800
Dec 5, 20242,683.002,782.002,670.002,773.002,722.1259,400
Dec 4, 20242,654.002,689.002,649.002,649.002,600.3932,500
Dec 3, 20242,706.002,716.002,673.002,683.002,633.7738,200
Dec 2, 20242,655.002,696.002,654.002,689.002,639.6638,900
Nov 29, 20242,600.002,651.002,600.002,635.002,586.6520,100
Nov 28, 20242,604.002,632.002,586.002,604.002,556.2276,900
Nov 27, 20242,657.002,657.002,600.002,623.002,574.8738,400
Nov 26, 20242,714.002,714.002,652.002,663.002,614.1428,700
Nov 25, 20242,718.002,771.002,710.002,718.002,668.1324,700
Nov 22, 20242,706.002,728.002,678.002,703.002,653.4019,000
Nov 21, 20242,647.002,700.002,645.002,691.002,641.6238,500
Nov 20, 20242,686.002,688.002,645.002,645.002,596.4731,300
Nov 19, 20242,714.002,750.002,682.002,713.002,663.2226,100
Nov 18, 20242,720.002,773.002,682.002,708.002,658.3142,000
Nov 15, 20242,778.002,806.002,744.002,748.002,697.5879,400
Nov 14, 20242,668.002,744.002,663.002,731.002,680.8946,300
Nov 13, 20242,620.002,689.002,592.002,662.002,613.16104,200
Nov 12, 20242,456.002,647.002,420.002,621.002,572.91242,400
Nov 11, 20242,435.002,440.002,409.002,436.002,391.3025,300
Nov 8, 20242,436.002,447.002,421.002,437.002,392.2817,400
Nov 7, 20242,421.002,463.002,419.002,422.002,377.5654,500
Nov 6, 20242,304.002,395.002,304.002,395.002,351.0543,100
Nov 5, 20242,330.002,330.002,295.002,305.002,262.7112,100
Nov 1, 20242,300.002,315.002,282.002,306.002,263.6912,500
Oct 31, 20242,314.002,333.002,299.002,307.002,264.6722,700
Oct 30, 20242,310.002,323.002,289.002,312.002,269.5870,200
Oct 29, 20242,300.002,324.002,289.002,305.002,262.7119,900
Oct 28, 20242,236.002,287.002,236.002,286.002,244.0538,500
Oct 25, 20242,298.002,298.002,245.002,265.002,223.4440,000
Oct 24, 20242,284.002,295.002,269.002,282.002,240.1323,400
Oct 23, 20242,280.002,302.002,277.002,277.002,235.2223,000
Oct 22, 20242,334.002,334.002,291.002,292.002,249.9432,800
Oct 21, 20242,381.002,381.002,330.002,334.002,291.1714,400
Oct 18, 20242,366.002,385.002,348.002,368.002,324.5518,800
Oct 17, 20242,324.002,368.002,324.002,356.002,312.7719,000
Oct 16, 20242,309.002,344.002,309.002,324.002,281.3621,400
Oct 15, 20242,319.002,342.002,307.002,330.002,287.2526,300
Oct 11, 20242,314.002,323.002,289.002,292.002,249.9425,300
Oct 10, 20242,319.002,319.002,287.002,293.002,250.9320,600
Oct 9, 20242,343.002,343.002,296.002,303.002,260.7444,600
Oct 8, 20242,349.002,365.002,327.002,335.002,292.1647,300
Oct 7, 20242,357.002,399.002,357.002,371.002,327.5044,600
Oct 4, 20242,299.002,345.002,297.002,321.002,278.4131,000
Oct 3, 20242,290.002,294.002,271.002,281.002,239.1524,700
Oct 2, 20242,275.002,296.002,261.002,269.002,227.3737,300
Oct 1, 20242,299.002,333.002,277.002,296.002,253.8738,400
Sep 30, 20242,278.002,303.002,258.002,266.002,224.4267,600
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,348.002,350.002,291.002,302.002,259.7671,600
Sep 26, 20242,344.002,384.002,326.002,381.002,288.2347,200
Sep 25, 20242,351.002,351.002,315.002,323.002,232.4953,400
Sep 24, 20242,398.002,398.002,350.002,358.002,266.1322,300
Sep 20, 20242,380.002,390.002,351.002,353.002,261.3242,300
Sep 19, 20242,339.002,372.002,335.002,352.002,260.3622,900
Sep 18, 20242,327.002,346.002,296.002,320.002,229.6129,900
Sep 17, 20242,378.002,378.002,282.002,326.002,235.3737,800
Sep 13, 20242,347.002,365.002,324.002,331.002,240.1848,500
Sep 12, 20242,320.002,376.002,320.002,355.002,263.2433,100
Sep 11, 20242,365.002,375.002,284.002,301.002,211.3563,000
Sep 10, 20242,370.002,418.002,370.002,386.002,293.0326,000
Sep 9, 20242,366.002,400.002,329.002,395.002,301.6833,800
Sep 6, 20242,399.002,415.002,374.002,391.002,297.8424,100
Sep 5, 20242,352.002,430.002,320.002,394.002,300.7244,300
Sep 4, 20242,435.002,435.002,363.002,377.002,284.39116,600
Sep 3, 20242,464.002,487.002,452.002,470.002,373.7660,100
Sep 2, 20242,505.002,505.002,445.002,456.002,360.3136,800
Aug 30, 20242,510.002,510.002,470.002,472.002,375.6838,500
Aug 29, 20242,515.002,546.002,493.002,502.002,404.5130,900
Aug 28, 20242,515.002,559.002,515.002,550.002,450.6413,100
Aug 27, 20242,501.002,543.002,501.002,542.002,442.9616,800
Aug 26, 20242,533.002,554.002,500.002,500.002,402.5938,900
Aug 23, 20242,500.002,533.002,483.002,533.002,434.3120,000
Aug 22, 20242,522.002,530.002,494.002,503.002,405.4837,600
Aug 21, 20242,485.002,514.002,477.002,514.002,416.0515,500
Aug 20, 20242,559.002,559.002,495.002,502.002,404.5112,600
Aug 19, 20242,540.002,559.002,495.002,509.002,411.2420,200
Aug 16, 20242,505.002,559.002,502.002,540.002,441.0322,800
Aug 15, 20242,477.002,507.002,455.002,475.002,378.5735,900
Aug 14, 20242,441.002,489.002,441.002,463.002,367.0335,500
Aug 13, 20242,375.002,441.002,367.002,441.002,345.8939,800
Aug 9, 20242,368.002,419.002,348.002,385.002,292.0739,300
Aug 8, 20242,325.002,392.002,311.002,318.002,227.6867,700
Aug 7, 20242,306.002,462.002,256.002,401.002,307.4551,700
Aug 6, 20242,319.002,377.002,248.002,335.002,244.02104,700
Aug 5, 20242,381.002,391.002,119.002,119.002,036.44112,000
Aug 2, 20242,662.002,681.002,577.002,577.002,476.5974,500
Aug 1, 20242,823.002,823.002,763.002,811.002,701.4856,800
Jul 31, 20242,666.002,833.002,663.002,833.002,722.6257,500
Jul 30, 20242,671.002,692.002,642.002,649.002,545.7929,500
Jul 29, 20242,650.002,712.002,635.002,708.002,602.4924,300
Jul 26, 20242,661.002,684.002,623.002,637.002,534.2523,700
Jul 25, 20242,640.002,678.002,628.002,639.002,536.1847,500
Jul 24, 20242,666.002,698.002,654.002,657.002,553.4840,000
Jul 23, 20242,669.002,690.002,659.002,683.002,578.4626,100
Jul 22, 20242,667.002,680.002,651.002,651.002,547.7128,700
Jul 19, 20242,701.002,701.002,660.002,685.002,580.3824,700
Jul 18, 20242,695.002,712.002,678.002,690.002,585.1929,600
Jul 17, 20242,710.002,736.002,693.002,703.002,597.6828,900
Jul 16, 20242,700.002,726.002,700.002,700.002,594.8017,900
Jul 12, 20242,678.002,708.002,678.002,696.002,590.9627,100
Jul 11, 20242,708.002,733.002,701.002,710.002,604.4119,700
Jul 10, 20242,705.002,741.002,690.002,708.002,602.4933,100
Jul 9, 20242,729.002,740.002,700.002,716.002,610.1829,700
Jul 8, 20242,750.002,759.002,718.002,733.002,626.5128,200
Jul 5, 20242,806.002,806.002,741.002,741.002,634.2039,800
Jul 4, 20242,840.002,840.002,806.002,806.002,696.6726,300
Jul 3, 20242,866.002,866.002,815.002,822.002,712.0554,200
Jul 2, 20242,894.002,940.002,867.002,882.002,769.7158,900
Jul 1, 20242,900.002,900.002,855.002,894.002,781.2437,900
Jun 28, 20242,848.002,893.002,839.002,866.002,754.3344,300
Jun 27, 20242,819.002,850.002,810.002,831.002,720.7036,900
Jun 26, 20242,810.002,818.002,790.002,809.002,699.5540,000
Jun 25, 20242,779.002,850.002,779.002,816.002,706.2841,400
Jun 24, 20242,777.002,783.002,735.002,751.002,643.8126,300
Jun 21, 20242,808.002,815.002,755.002,755.002,647.6626,500
Jun 20, 20242,790.002,819.002,775.002,801.002,691.8630,100
Jun 19, 20242,768.002,818.002,768.002,795.002,686.1030,600
Jun 18, 20242,823.002,841.002,745.002,768.002,660.1538,000
Jun 17, 20242,775.002,798.002,723.002,788.002,679.3737,100
Jun 14, 20242,726.002,795.002,711.002,763.002,655.3552,300
Jun 13, 20242,795.002,813.002,728.002,744.002,637.0931,000
Jun 12, 20242,761.002,785.002,759.002,779.002,670.7221,200
Jun 11, 20242,790.002,803.002,756.002,761.002,653.4219,600
Jun 10, 20242,796.002,820.002,781.002,789.002,680.3320,600
Jun 7, 20242,760.002,795.002,745.002,781.002,672.6451,900
Jun 6, 20242,814.002,850.002,771.002,773.002,664.9637,900
Jun 5, 20242,870.002,870.002,780.002,814.002,704.3670,900
Jun 4, 20242,885.002,920.002,845.002,882.002,769.7180,000
Jun 3, 20242,830.002,888.002,830.002,888.002,775.4865,400
May 31, 20242,732.002,829.002,732.002,819.002,709.1690,300
May 30, 20242,665.002,737.002,623.002,729.002,622.6748,300
May 29, 20242,663.002,745.002,663.002,675.002,570.7772,400
May 28, 20242,638.002,692.002,638.002,663.002,559.2426,000
May 27, 20242,563.002,643.002,561.002,643.002,540.0245,400
May 24, 20242,542.002,574.002,540.002,558.002,458.3319,800
May 23, 20242,529.002,580.002,529.002,580.002,479.4832,600
May 22, 20242,536.002,570.002,520.002,540.002,441.0379,200
May 21, 20242,630.002,630.002,558.002,567.002,466.9856,300
May 20, 20242,647.002,667.002,617.002,630.002,527.5349,400
May 17, 20242,585.002,666.002,572.002,647.002,543.8742,900
May 16, 20242,641.002,641.002,553.002,598.002,496.7746,800
May 15, 20242,579.002,633.002,551.002,612.002,510.2343,300
May 14, 20242,597.002,649.002,550.002,595.002,493.8955,900
May 13, 20242,508.002,571.002,508.002,569.002,468.9046,600
May 10, 20242,498.002,506.002,472.002,506.002,408.3633,300
May 9, 20242,474.002,496.002,474.002,491.002,393.9416,100
May 8, 20242,470.002,478.002,460.002,474.002,377.6122,100
May 7, 20242,472.002,473.002,449.002,458.002,362.2324,200
May 2, 20242,480.002,484.002,456.002,471.002,374.7222,500
May 1, 20242,440.002,474.002,428.002,466.002,369.9231,000
Apr 30, 20242,460.002,460.002,430.002,460.002,364.1531,700
Apr 26, 20242,442.002,488.002,438.002,455.002,359.3535,700
Apr 25, 20242,441.002,464.002,430.002,445.002,349.7430,400
Apr 24, 20242,451.002,471.002,437.002,451.002,355.5044,300
Apr 23, 20242,413.002,475.002,413.002,448.002,352.6239,600
Apr 22, 20242,400.002,420.002,383.002,413.002,318.9834,200
Apr 19, 20242,402.002,423.002,359.002,367.002,274.7768,300
Apr 18, 20242,403.002,429.002,393.002,424.002,329.5523,800
Apr 17, 20242,430.002,431.002,381.002,390.002,296.8840,200
Apr 16, 20242,488.002,514.002,423.002,427.002,332.4448,600
Apr 15, 20242,453.002,499.002,445.002,496.002,398.7527,500
Apr 12, 20242,470.002,496.002,455.002,475.002,378.5742,700
Apr 11, 20242,431.002,471.002,428.002,470.002,373.7623,500
Apr 10, 20242,417.002,460.002,416.002,442.002,346.8531,700
Apr 9, 20242,472.002,477.002,428.002,430.002,335.3238,900
Apr 8, 20242,477.002,484.002,443.002,450.002,354.5473,400

Related Tickers

8344.T The Yamagata Bank, Ltd.
1,198.00
+9.91%
 
8392.T The Oita Bank, Ltd.
2,948.00
+11.84%
 
8360.T The Yamanashi Chuo Bank,Ltd.
1,812.00
+11.80%
 
8416.T The Bank Of Kochi, Ltd.
714.00
+6.11%
 
NU Nu Holdings Ltd.
9.72
+1.25%