Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
2,857.00
+46.00 (1.64%)
Jan 21, 2026, 3:30 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252,797.002,817.002,777.002,809.002,809.000.79%154,900
Nov 27, 20252,777.002,798.002,765.002,787.002,787.000.98%175,700
Nov 26, 20252,690.002,760.002,680.002,760.002,760.003.64%310,900
Nov 25, 20252,657.002,679.002,632.002,663.002,663.002.11%175,500
Nov 21, 20252,603.002,631.002,590.002,608.002,608.000.15%269,100
Nov 20, 20252,620.002,639.002,583.002,604.002,604.001.01%268,100
Nov 19, 20252,580.002,596.002,532.002,578.002,578.00-0.15%130,700
Nov 18, 20252,620.002,646.002,566.002,582.002,582.00-2.49%228,400
Nov 17, 20252,650.002,678.002,630.002,648.002,648.00-0.15%188,300
Nov 14, 20252,680.002,697.002,643.002,652.002,652.00-1.67%166,300
Nov 13, 20252,672.002,699.002,656.002,697.002,697.001.35%146,800
Nov 12, 20252,637.002,677.002,621.002,661.002,661.001.14%203,800
Nov 11, 20252,651.002,662.002,603.002,631.002,631.00-0.75%198,600
Nov 10, 20252,643.002,675.002,627.002,651.002,651.000.30%206,700
Nov 7, 20252,590.002,709.002,582.002,643.002,643.002.16%628,700
Nov 6, 20252,439.002,633.002,376.002,587.002,587.007.61%920,700