UK markets close in 1 hour 19 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,471.00+5.00 (+0.20%)
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,480.002,484.002,456.002,471.002,471.0022,500
01 May 20242,440.002,474.002,428.002,466.002,466.0031,000
30 Apr 20242,460.002,460.002,430.002,460.002,460.0031,700
26 Apr 20242,442.002,488.002,438.002,455.002,455.0035,700
25 Apr 20242,441.002,464.002,430.002,445.002,445.0030,400
24 Apr 20242,451.002,471.002,437.002,451.002,451.0044,300
23 Apr 20242,413.002,475.002,413.002,448.002,448.0039,600
22 Apr 20242,400.002,420.002,383.002,413.002,413.0034,200
19 Apr 20242,402.002,423.002,359.002,367.002,367.0068,300
18 Apr 20242,403.002,429.002,393.002,424.002,424.0023,800
17 Apr 20242,430.002,431.002,381.002,390.002,390.0040,200
16 Apr 20242,488.002,514.002,423.002,427.002,427.0048,600
15 Apr 20242,453.002,499.002,445.002,496.002,496.0027,500
12 Apr 20242,470.002,496.002,455.002,475.002,475.0042,700
11 Apr 20242,431.002,471.002,428.002,470.002,470.0023,500
10 Apr 20242,417.002,460.002,416.002,442.002,442.0031,700
09 Apr 20242,472.002,477.002,428.002,430.002,430.0038,900
08 Apr 20242,477.002,484.002,443.002,450.002,450.0073,400
05 Apr 20242,453.002,487.002,447.002,473.002,473.0028,300
04 Apr 20242,521.002,528.002,503.002,510.002,510.0026,000
03 Apr 20242,451.002,528.002,419.002,515.002,515.0057,800
02 Apr 20242,528.002,538.002,452.002,464.002,464.0070,600
01 Apr 20242,597.002,597.002,516.002,521.002,521.0046,200
29 Mar 20242,574.002,590.002,551.002,578.002,578.0024,800
28 Mar 20242,577.002,624.002,554.002,558.002,558.0047,600
28 Mar 202440 Dividend
27 Mar 20242,653.002,661.002,628.002,645.002,605.0041,600
26 Mar 20242,640.002,649.002,620.002,624.002,584.3237,700
25 Mar 20242,698.002,698.002,635.002,635.002,595.1549,500
22 Mar 20242,749.002,749.002,685.002,704.002,663.1173,800
21 Mar 20242,666.002,711.002,633.002,699.002,658.1845,300
19 Mar 20242,615.002,649.002,604.002,623.002,583.3360,300
18 Mar 20242,670.002,670.002,615.002,629.002,589.2428,700
15 Mar 20242,631.002,660.002,610.002,620.002,580.3860,000
14 Mar 20242,621.002,660.002,602.002,627.002,587.2738,300
13 Mar 20242,672.002,672.002,590.002,622.002,582.3539,600
12 Mar 20242,624.002,641.002,572.002,629.002,589.2443,700
11 Mar 20242,731.002,735.002,596.002,619.002,579.3981,900
08 Mar 20242,793.002,832.002,754.002,754.002,712.35141,900
07 Mar 20242,754.002,816.002,743.002,789.002,746.8239,400
06 Mar 20242,678.002,746.002,666.002,725.002,683.7942,000
05 Mar 20242,651.002,698.002,622.002,681.002,640.4631,700
04 Mar 20242,730.002,730.002,655.002,670.002,629.6256,700
01 Mar 20242,647.002,698.002,638.002,698.002,657.2035,200
29 Feb 20242,643.002,665.002,622.002,647.002,606.9720,800
28 Feb 20242,639.002,695.002,634.002,644.002,604.0241,100
27 Feb 20242,588.002,667.002,584.002,640.002,600.0859,000
26 Feb 20242,575.002,588.002,543.002,588.002,548.8643,400
22 Feb 20242,545.002,568.002,519.002,556.002,517.3533,800
21 Feb 20242,510.002,527.002,498.002,513.002,475.0018,400
20 Feb 20242,550.002,568.002,508.002,523.002,484.8426,700
19 Feb 20242,479.002,537.002,473.002,537.002,498.6345,700
16 Feb 20242,461.002,473.002,435.002,458.002,420.8345,100
15 Feb 20242,510.002,513.002,425.002,428.002,391.2857,100
14 Feb 20242,520.002,533.002,473.002,489.002,451.3654,200
13 Feb 20242,512.002,547.002,512.002,525.002,486.8140,100
09 Feb 20242,493.002,540.002,473.002,510.002,472.0458,100
08 Feb 20242,491.002,526.002,484.002,509.002,471.0641,600
07 Feb 20242,480.002,510.002,470.002,495.002,457.2735,000
06 Feb 20242,500.002,525.002,478.002,484.002,446.4336,200
05 Feb 20242,512.002,560.002,505.002,507.002,469.0941,100
02 Feb 20242,512.002,528.002,467.002,515.002,476.9760,200
01 Feb 20242,583.002,595.002,496.002,512.002,474.01101,300
31 Jan 20242,545.002,604.002,524.002,600.002,560.6848,800
30 Jan 20242,569.002,570.002,546.002,546.002,507.5019,400
29 Jan 20242,570.002,586.002,536.002,562.002,523.2646,900
26 Jan 20242,546.002,603.002,533.002,570.002,531.1341,400
25 Jan 20242,590.002,590.002,535.002,550.002,511.4437,500
24 Jan 20242,465.002,564.002,465.002,562.002,523.2643,800
23 Jan 20242,525.002,529.002,466.002,466.002,428.7163,300
22 Jan 20242,536.002,549.002,517.002,517.002,478.9430,900
19 Jan 20242,536.002,541.002,517.002,521.002,482.8840,500
18 Jan 20242,524.002,554.002,516.002,546.002,507.5034,000
17 Jan 20242,554.002,571.002,526.002,526.002,487.8026,700
16 Jan 20242,569.002,571.002,522.002,541.002,502.5725,700
15 Jan 20242,541.002,575.002,541.002,568.002,529.16900
12 Jan 20242,571.002,576.002,528.002,538.002,499.6232,700
11 Jan 20242,562.002,621.002,558.002,582.002,542.9541,600
10 Jan 20242,550.002,572.002,538.002,549.002,510.4534,100
09 Jan 20242,530.002,556.002,508.002,550.002,511.4448,300
05 Jan 20242,511.002,538.002,491.002,526.002,487.8051,200
04 Jan 20242,485.002,490.002,424.002,485.002,447.4245,800
29 Dec 20232,469.002,532.002,459.002,501.002,463.1841,600
28 Dec 20232,451.002,476.002,451.002,469.002,431.6618,000
27 Dec 20232,480.002,500.002,459.002,480.002,442.5031,100
26 Dec 20232,471.002,477.002,450.002,458.002,420.8317,400
25 Dec 20232,470.002,492.002,449.002,471.002,433.6338,400
22 Dec 20232,370.002,438.002,370.002,435.002,398.1830,400
21 Dec 20232,340.002,375.002,332.002,369.002,333.1738,000
20 Dec 20232,333.002,382.002,333.002,363.002,327.2647,900
19 Dec 20232,381.002,381.002,332.002,359.002,323.3344,800
18 Dec 20232,337.002,390.002,328.002,381.002,344.9931,400
15 Dec 20232,440.002,454.002,368.002,385.002,348.9359,200
14 Dec 20232,504.002,513.002,433.002,440.002,403.1055,100
13 Dec 20232,487.002,519.002,485.002,504.002,466.1332,200
12 Dec 20232,513.002,513.002,470.002,487.002,449.3928,200
11 Dec 20232,478.002,530.002,470.002,509.002,471.0652,900
08 Dec 20232,445.002,500.002,445.002,470.002,432.6576,400
07 Dec 20232,468.002,491.002,447.002,480.002,442.5030,000
06 Dec 20232,439.002,496.002,439.002,487.002,449.3968,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...