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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	2,367	2,453	2,453	2,460	2,367	20,100
November 20, 2025	2,399	2,394	2,394	2,402	2,334	26,900
November 19, 2025	2,368	2,385	2,385	2,394	2,344	21,800
November 18, 2025	2,381	2,393	2,393	2,404	2,317	36,700
November 17, 2025	2,530	2,394	2,394	2,530	2,376	37,800
November 14, 2025	2,619	2,548	2,548	2,623	2,534	25,900
November 13, 2025	2,626	2,621	2,621	2,665	2,610	12,700
November 12, 2025	2,562	2,623	2,623	2,623	2,562	12,100
November 11, 2025	2,619	2,569	2,569	2,619	2,550	13,200
November 10, 2025	2,586	2,613	2,613	2,617	2,565	16,700
November 07, 2025	2,604	2,571	2,571	2,611	2,564	12,700
November 06, 2025	2,529	2,597	2,597	2,617	2,529	23,900
November 05, 2025	2,554	2,526	2,526	2,570	2,457	35,200
November 04, 2025	2,554	2,550	2,550	2,626	2,532	35,200
October 31, 2025	2,554	2,553	2,553	2,580	2,520	20,300
October 30, 2025	2,570	2,554	2,554	2,599	2,547	25,600
October 29, 2025	2,596	2,546	2,546	2,597	2,527	17,000
October 28, 2025	2,666	2,574	2,574	2,666	2,560	22,400
October 27, 2025	2,662	2,666	2,666	2,670	2,646	9,400
October 24, 2025	2,627	2,636	2,636	2,649	2,614	16,800
October 23, 2025	2,552	2,627	2,627	2,650	2,552	25,600
October 22, 2025	2,629	2,536	2,536	2,648	2,536	62,500
October 21, 2025	2,617	2,612	2,612	2,648	2,600	10,400
October 20, 2025	2,567	2,596	2,596	2,608	2,527	6,800
October 17, 2025	2,539	2,519	2,519	2,550	2,501	8,100
October 16, 2025	2,545	2,539	2,539	2,570	2,539	7,600
October 15, 2025	2,520	2,544	2,544	2,545	2,501	6,200
October 14, 2025	2,471	2,477	2,477	2,538	2,458	15,700
October 10, 2025	2,627	2,511	2,511	2,627	2,511	29,800
October 09, 2025	2,598	2,627	2,627	2,649	2,566	16,500
October 08, 2025	2,602	2,595	2,595	2,653	2,594	11,100
October 07, 2025	2,661	2,622	2,622	2,684	2,611	16,100
October 06, 2025	2,552	2,661	2,661	2,665	2,516	31,200
October 03, 2025	2,503	2,502	2,502	2,542	2,502	9,200
October 02, 2025	2,530	2,503	2,503	2,582	2,493	20,900
October 01, 2025	2,592	2,524	2,524	2,596	2,500	22,000
September 30, 2025	2,584	2,586	2,586	2,603	2,541	13,000
September 29, 2025	2,673	2,572	2,572	2,673	2,557	21,300
September 26, 2025	2,670	2,682	2,682	2,682	2,634	20,200
September 25, 2025	2,646	2,665	2,665	2,670	2,612	16,400
September 24, 2025	2,640	2,620	2,620	2,663	2,616	12,200
September 22, 2025	2,700	2,670	2,670	2,700	2,658	11,400
September 19, 2025	2,719	2,673	2,673	2,734	2,671	26,300
September 18, 2025	2,665	2,698	2,698	2,707	2,642	19,300
September 17, 2025	2,698	2,665	2,665	2,715	2,665	26,100
September 16, 2025	2,621	2,691	2,691	2,708	2,621	26,100
September 12, 2025	2,588	2,613	2,613	2,621	2,561	35,400
September 11, 2025	2,571	2,556	2,556	2,596	2,553	16,700
September 10, 2025	2,557	2,550	2,550	2,604	2,535	28,200
September 09, 2025	2,483	2,530	2,530	2,550	2,480	27,700
September 08, 2025	2,432	2,483	2,483	2,487	2,432	13,000
September 05, 2025	2,400	2,432	2,432	2,432	2,380	8,200
September 04, 2025	2,382	2,401	2,401	2,408	2,366	11,500
September 03, 2025	2,424	2,386	2,386	2,452	2,386	16,500
September 02, 2025	2,496	2,433	2,433	2,496	2,433	13,600
September 01, 2025	2,494	2,449	2,449	2,510	2,432	17,600
August 29, 2025	2,511	2,468	2,468	2,511	2,468	9,200
August 28, 2025	2,519	2,487	2,487	2,519	2,486	6,800
August 27, 2025	2,499	2,500	2,500	2,500	2,469	13,000
August 26, 2025	2,485	2,499	2,499	2,499	2,462	12,400

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