Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+80.00 (2.47%)
Feb 13, 2026, 1:35 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,215.003,235.003,115.003,140.00--3.09%126,800
Feb 12, 20263,180.003,280.003,150.003,240.003,240.004.01%400,600
Feb 10, 20263,100.003,150.003,090.003,115.003,115.000.97%209,700
Feb 9, 20263,160.003,160.003,050.003,085.003,085.001.98%204,000
Feb 6, 20262,965.003,035.002,953.003,025.003,025.001.48%141,600
Feb 5, 20263,050.003,050.002,976.002,981.002,981.00-0.30%149,800
Feb 4, 20262,945.002,999.002,943.002,990.002,990.001.67%187,900
Feb 3, 20262,900.002,951.002,893.002,941.002,941.002.90%184,600
Feb 2, 20262,931.002,965.002,855.002,858.002,858.00-2.49%191,400
Jan 30, 20262,899.002,933.002,883.002,931.002,931.001.10%212,300
Jan 29, 20262,885.002,910.002,843.002,899.002,899.000.83%199,400
Jan 28, 20262,880.002,889.002,857.002,875.002,875.00-1.37%167,400
Jan 27, 20262,855.002,924.002,841.002,915.002,915.001.92%245,900
Jan 26, 20262,880.002,892.002,857.002,860.002,860.00-2.32%185,600
Jan 23, 20262,926.002,954.002,904.002,928.002,928.00-0.07%156,300
Jan 22, 20262,900.002,932.002,880.002,930.002,930.002.56%190,000
Jan 21, 20262,794.002,858.002,786.002,857.002,857.001.64%273,200
Jan 20, 20262,860.002,860.002,811.002,811.002,811.00-1.78%174,400
Jan 19, 20262,886.002,894.002,832.002,862.002,862.00-1.72%193,800
Jan 16, 20262,882.002,915.002,852.002,912.002,912.000.07%176,600
Jan 15, 20262,870.002,918.002,863.002,910.002,910.002.25%250,400
Jan 14, 20262,809.002,846.002,800.002,846.002,846.001.93%241,500
Jan 13, 20262,830.002,833.002,777.002,792.002,792.000.25%240,700
Jan 9, 20262,783.002,787.002,760.002,785.002,785.000.58%140,600
Jan 8, 20262,740.002,787.002,733.002,769.002,769.000.69%209,700
Jan 7, 20262,735.002,775.002,717.002,750.002,750.000.11%228,300
Jan 6, 20262,773.002,802.002,742.002,747.002,747.00-0.54%230,300
Jan 5, 20262,752.002,770.002,742.002,762.002,762.000.73%146,700
Dec 30, 20252,775.002,780.002,742.002,742.002,742.00-0.69%117,400
Dec 29, 20252,750.002,776.002,748.002,761.002,761.000.51%76,000
Dec 26, 20252,768.002,770.002,734.002,747.002,747.000.04%90,800
Dec 25, 20252,770.002,771.002,740.002,746.002,746.00-0.29%89,700
Dec 24, 20252,780.002,784.002,751.002,754.002,754.00-0.58%117,300
Dec 23, 20252,766.002,785.002,746.002,770.002,770.000.07%158,800
Dec 22, 20252,771.002,780.002,761.002,768.002,768.000.58%138,000
Dec 19, 20252,714.002,766.002,710.002,752.002,752.001.89%196,100
Dec 18, 20252,714.002,727.002,677.002,701.002,701.00-1.10%118,900
Dec 17, 20252,730.002,736.002,692.002,731.002,731.000.70%120,800
Dec 16, 20252,768.002,768.002,707.002,712.002,712.00-2.41%120,800
Dec 15, 20252,755.002,793.002,725.002,779.002,779.000.72%165,600
Dec 12, 20252,749.002,760.002,735.002,759.002,759.002.22%203,000
Dec 11, 20252,772.002,774.002,696.002,699.002,699.00-1.82%109,900
Dec 10, 20252,748.002,775.002,731.002,749.002,749.000.77%156,800
Dec 9, 20252,763.002,768.002,719.002,728.002,728.00-0.76%112,600
Dec 8, 20252,725.002,757.002,720.002,749.002,749.001.97%150,100
Dec 5, 20252,717.002,730.002,687.002,696.002,696.00-1.14%103,600
Dec 4, 20252,750.002,766.002,721.002,727.002,727.00-0.37%148,400
Dec 3, 20252,779.002,789.002,732.002,737.002,737.00-1.26%97,500
Dec 2, 20252,760.002,779.002,737.002,772.002,772.000.25%139,500
Dec 1, 20252,839.002,856.002,761.002,765.002,765.00-1.57%162,700