New Zealand markets open in 4 hours 33 minutes

Iwaki Co., Ltd. (6237.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,825.00-7.00 (-0.25%)
At close: 03:15PM JST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242,882.002,882.002,801.002,825.002,825.0032,000
25 Jun 20242,818.002,897.002,811.002,832.002,832.0066,000
24 Jun 20242,717.002,839.002,697.002,818.002,818.0079,500
21 Jun 20242,775.002,823.002,741.002,745.002,745.0049,700
20 Jun 20242,755.002,827.002,752.002,777.002,777.0063,200
19 Jun 20242,645.002,797.002,645.002,758.002,758.0074,400
18 Jun 20242,548.002,610.002,502.002,605.002,605.0033,500
17 Jun 20242,608.002,608.002,493.002,498.002,498.0030,000
14 Jun 20242,410.002,628.002,410.002,628.002,628.0049,600
13 Jun 20242,550.002,550.002,423.002,447.002,447.0021,400
12 Jun 20242,565.002,578.002,518.002,525.002,525.0018,400
11 Jun 20242,510.002,565.002,507.002,515.002,515.0021,900
10 Jun 20242,410.002,485.002,410.002,485.002,485.0024,000
07 Jun 20242,490.002,490.002,410.002,412.002,412.0069,600
06 Jun 20242,531.002,559.002,483.002,483.002,483.0038,000
05 Jun 20242,568.002,670.002,545.002,545.002,545.0041,800
04 Jun 20242,622.002,649.002,587.002,603.002,603.0061,200
03 Jun 20242,609.002,626.002,534.002,572.002,572.00111,900
31 May 20242,551.002,593.002,531.002,559.002,559.0045,300
30 May 20242,434.002,488.002,410.002,480.002,480.0039,700
29 May 20242,420.002,444.002,396.002,410.002,410.0033,000
28 May 20242,365.002,449.002,365.002,420.002,420.0058,600
27 May 20242,229.002,281.002,220.002,281.002,281.0016,200
24 May 20242,186.002,230.002,180.002,207.002,207.0024,500
23 May 20242,270.002,270.002,194.002,208.002,208.0036,400
22 May 20242,295.002,295.002,251.002,278.002,278.0020,800
21 May 20242,346.002,372.002,280.002,280.002,280.0024,600
20 May 20242,276.002,361.002,231.002,334.002,334.0038,600
17 May 20242,220.002,282.002,204.002,276.002,276.0031,800
16 May 20242,287.002,287.002,201.002,218.002,218.0044,900
15 May 20242,520.002,520.002,287.002,287.002,287.00108,900
14 May 20242,486.002,584.002,449.002,516.002,516.00137,300
13 May 20242,595.002,638.002,573.002,636.002,636.0053,100
10 May 20242,524.002,600.002,500.002,600.002,600.0046,400
09 May 20242,550.002,556.002,504.002,523.002,523.0032,400
08 May 20242,495.002,518.002,463.002,500.002,500.0034,400
07 May 20242,561.002,561.002,488.002,505.002,505.0021,700
02 May 20242,593.002,593.002,541.002,550.002,550.0014,000
01 May 20242,554.002,590.002,549.002,582.002,582.0017,300
30 Apr 20242,511.002,565.002,491.002,565.002,565.0032,000
26 Apr 20242,425.002,503.002,420.002,476.002,476.0025,300
25 Apr 20242,416.002,429.002,405.002,410.002,410.0045,500
24 Apr 20242,431.002,443.002,413.002,443.002,443.0034,200
23 Apr 20242,445.002,445.002,395.002,412.002,412.0028,800
22 Apr 20242,414.002,424.002,393.002,420.002,420.0046,600
19 Apr 20242,500.002,500.002,379.002,424.002,424.0099,300
18 Apr 20242,500.002,533.002,469.002,499.002,499.0055,600
17 Apr 20242,565.002,566.002,500.002,500.002,500.0080,700
16 Apr 20242,604.002,636.002,505.002,522.002,522.0090,300
15 Apr 20242,620.002,654.002,615.002,639.002,639.0040,600
12 Apr 20242,682.002,682.002,650.002,652.002,652.0015,500
11 Apr 20242,650.002,680.002,648.002,672.002,672.0020,000
10 Apr 20242,699.002,729.002,672.002,675.002,675.0019,300
09 Apr 20242,690.002,699.002,645.002,690.002,690.0021,600
08 Apr 20242,656.002,692.002,634.002,689.002,689.0080,700
05 Apr 20242,609.002,674.002,600.002,650.002,650.0053,500
04 Apr 20242,652.002,694.002,644.002,667.002,667.0031,500
03 Apr 20242,645.002,704.002,636.002,677.002,677.0037,700
02 Apr 20242,712.002,726.002,639.002,662.002,662.0050,100
01 Apr 20242,897.002,897.002,705.002,712.002,712.0070,800
29 Mar 20242,887.002,930.002,831.002,907.002,907.0015,600
28 Mar 20242,822.002,889.002,822.002,860.002,860.0031,300
28 Mar 202441 Dividend
27 Mar 20242,766.002,823.002,763.002,808.002,767.0032,300
26 Mar 20242,750.002,764.002,744.002,763.002,722.6628,600
25 Mar 20242,772.002,797.002,755.002,755.002,714.7728,300
22 Mar 20242,890.002,919.002,795.002,807.002,766.0136,900
21 Mar 20242,823.002,871.002,809.002,871.002,829.0842,400
19 Mar 20242,646.002,775.002,640.002,748.002,707.8848,900
18 Mar 20242,672.002,672.002,645.002,661.002,622.1532,500
15 Mar 20242,653.002,682.002,642.002,672.002,632.9927,900
14 Mar 20242,643.002,687.002,626.002,672.002,632.9937,600
13 Mar 20242,712.002,729.002,643.002,654.002,615.2542,800
12 Mar 20242,650.002,705.002,643.002,705.002,665.50124,500
11 Mar 20242,620.002,673.002,620.002,670.002,631.0280,600
08 Mar 20242,650.002,710.002,650.002,650.002,611.3166,200
07 Mar 20242,681.002,714.002,642.002,661.002,622.1543,300
06 Mar 20242,650.002,693.002,645.002,673.002,633.9738,900
05 Mar 20242,551.002,650.002,545.002,650.002,611.3130,800
04 Mar 20242,639.002,650.002,545.002,559.002,521.6435,200
01 Mar 20242,595.002,609.002,544.002,590.002,552.1855,200
29 Feb 20242,550.002,650.002,549.002,621.002,582.7363,000
28 Feb 20242,529.002,586.002,509.002,527.002,490.1072,400
27 Feb 20242,469.002,525.002,457.002,496.002,459.5642,400
26 Feb 20242,540.002,557.002,478.002,481.002,444.7736,900
22 Feb 20242,458.002,566.002,450.002,565.002,527.5580,700
21 Feb 20242,367.002,431.002,363.002,421.002,385.6534,000
20 Feb 20242,350.002,382.002,337.002,382.002,347.2253,300
19 Feb 20242,336.002,374.002,329.002,343.002,308.7977,800
16 Feb 20242,402.002,453.002,343.002,415.002,379.74101,500
15 Feb 20242,536.002,547.002,340.002,369.002,334.41163,700
14 Feb 20242,389.002,435.002,360.002,386.002,351.1684,900
13 Feb 20242,337.002,405.002,314.002,392.002,357.0771,700
09 Feb 20242,324.002,355.002,299.002,325.002,291.0555,800
08 Feb 20242,317.002,356.002,276.002,343.002,308.79114,600
07 Feb 20242,307.002,342.002,300.002,309.002,275.2964,900
06 Feb 20242,298.002,323.002,282.002,323.002,289.0868,500
05 Feb 20242,307.002,334.002,280.002,309.002,275.2937,500
02 Feb 20242,260.002,315.002,178.002,284.002,250.6596,700
01 Feb 20242,220.002,257.002,194.002,246.002,213.2139,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...