Iwaki Co., Ltd. - 6237.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,867	2,841	2,841	2,867	2,813	30,100
February 19, 2026	2,900	2,900	2,900	2,916	2,861	21,700
February 18, 2026	2,875	2,884	2,884	2,927	2,875	20,300
February 17, 2026	2,870	2,874	2,874	2,977	2,848	36,300
February 16, 2026	2,920	2,897	2,897	2,940	2,822	73,900
February 13, 2026	2,810	2,725	2,725	2,810	2,705	25,000
February 12, 2026	2,810	2,815	2,815	2,842	2,799	29,900
February 10, 2026	2,740	2,816	2,816	2,831	2,740	40,100
February 09, 2026	2,753	2,740	2,740	2,756	2,710	18,300
February 06, 2026	2,750	2,703	2,703	2,793	2,693	28,600
February 05, 2026	2,735	2,743	2,743	2,770	2,735	23,300
February 04, 2026	2,680	2,705	2,705	2,705	2,667	19,000
February 03, 2026	2,652	2,690	2,690	2,700	2,611	26,800
February 02, 2026	2,676	2,608	2,608	2,700	2,573	49,400
January 30, 2026	2,638	2,672	2,672	2,674	2,627	24,500
January 29, 2026	2,676	2,629	2,629	2,676	2,608	28,200
January 28, 2026	2,666	2,650	2,650	2,678	2,631	22,600
January 27, 2026	2,611	2,666	2,666	2,678	2,603	26,200
January 26, 2026	2,626	2,601	2,601	2,632	2,563	59,500
January 23, 2026	2,713	2,663	2,663	2,725	2,654	23,800
January 22, 2026	2,674	2,699	2,699	2,730	2,659	18,400
January 21, 2026	2,699	2,656	2,656	2,699	2,637	26,700
January 20, 2026	2,775	2,706	2,706	2,775	2,700	22,000
January 19, 2026	2,840	2,773	2,773	2,868	2,750	40,500
January 16, 2026	2,632	2,867	2,867	2,870	2,632	86,700
January 15, 2026	2,626	2,633	2,633	2,653	2,616	13,700
January 14, 2026	2,591	2,627	2,627	2,635	2,591	17,500
January 13, 2026	2,622	2,590	2,590	2,639	2,561	23,300
January 09, 2026	2,590	2,590	2,590	2,609	2,565	18,400
January 08, 2026	2,611	2,590	2,590	2,624	2,554	26,100
January 07, 2026	2,668	2,616	2,616	2,680	2,603	12,500
January 06, 2026	2,613	2,656	2,656	2,661	2,613	10,800
January 05, 2026	2,667	2,605	2,605	2,683	2,592	13,300
December 30, 2025	2,670	2,620	2,620	2,670	2,611	8,900
December 29, 2025	2,633	2,653	2,653	2,653	2,611	14,200
December 26, 2025	2,608	2,607	2,607	2,624	2,591	10,600
December 25, 2025	2,597	2,624	2,624	2,626	2,586	8,000
December 24, 2025	2,607	2,588	2,588	2,630	2,585	7,000
December 23, 2025	2,639	2,621	2,621	2,639	2,595	9,100
December 22, 2025	2,630	2,639	2,639	2,656	2,611	17,800
December 19, 2025	2,576	2,623	2,623	2,623	2,576	11,800
December 18, 2025	2,519	2,576	2,576	2,576	2,519	12,400
December 17, 2025	2,505	2,518	2,518	2,535	2,505	9,700
December 16, 2025	2,528	2,505	2,505	2,528	2,495	20,300
December 15, 2025	2,570	2,528	2,528	2,572	2,528	14,800
December 12, 2025	2,568	2,571	2,571	2,584	2,534	20,400
December 11, 2025	2,543	2,518	2,518	2,544	2,481	26,900
December 10, 2025	2,559	2,536	2,536	2,574	2,536	12,000
December 09, 2025	2,586	2,516	2,516	2,601	2,516	34,100
December 08, 2025	2,600	2,575	2,575	2,600	2,535	25,000
December 05, 2025	2,549	2,596	2,596	2,610	2,529	23,800
December 04, 2025	2,496	2,524	2,524	2,554	2,496	21,400
December 03, 2025	2,520	2,490	2,490	2,544	2,481	24,000
December 02, 2025	2,528	2,514	2,514	2,585	2,512	22,200
December 01, 2025	2,566	2,501	2,501	2,574	2,500	24,200
November 28, 2025	2,563	2,561	2,561	2,589	2,555	23,000
November 27, 2025	2,475	2,553	2,553	2,558	2,453	32,900
November 26, 2025	2,425	2,451	2,451	2,466	2,425	12,500
November 25, 2025	2,464	2,421	2,421	2,486	2,418	23,100
November 21, 2025	2,367	2,453	2,453	2,460	2,367	20,100

Iwaki Co., Ltd. (6237.T) JPX