Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
+20.00 (0.66%)
May 1, 2026, 3:30 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,015.003,050.002,963.003,035.003,035.000.66%310,900
Apr 30, 20263,010.003,030.002,955.003,015.003,015.00-0.66%252,800
Apr 28, 20262,968.003,035.002,962.003,035.003,035.002.26%259,900
Apr 27, 20263,010.003,015.002,936.002,968.002,968.00-1.23%412,200
Apr 24, 20263,015.003,030.002,957.003,005.003,005.00-0.33%436,600
Apr 23, 20262,960.003,030.002,900.003,015.003,015.002.73%845,100
Apr 22, 20262,832.002,988.002,832.002,935.002,935.005.96%1,260,700
Apr 21, 20262,795.002,813.002,759.002,770.002,770.00-0.65%230,300
Apr 20, 20262,828.002,833.002,781.002,788.002,788.000.18%209,700
Apr 17, 20262,827.002,828.002,761.002,783.002,783.00-1.24%296,100
Apr 16, 20262,835.002,851.002,790.002,818.002,818.00-0.42%209,600
Apr 15, 20262,880.002,903.002,819.002,830.002,830.00-1.26%201,000
Apr 14, 20262,874.002,881.002,840.002,866.002,866.000.92%194,200
Apr 13, 20262,804.002,842.002,800.002,840.002,840.00-0.07%210,300
Apr 10, 20262,884.002,915.002,837.002,842.002,842.00-0.70%232,500
Apr 9, 20262,937.002,937.002,856.002,862.002,862.00-2.62%262,500
Apr 8, 20262,854.002,949.002,851.002,939.002,939.004.81%387,400
Apr 7, 20262,800.002,818.002,775.002,804.002,804.00-0.11%194,300
Apr 6, 20262,820.002,846.002,807.002,807.002,807.00-0.43%132,800
Apr 3, 20262,793.002,823.002,788.002,819.002,819.000.71%157,400
Apr 2, 20262,880.002,903.002,783.002,799.002,799.00-2.13%329,300
Apr 1, 20262,849.002,864.002,809.002,860.002,860.003.59%211,600
Mar 31, 20262,722.002,823.002,705.002,761.002,761.00-1.29%233,800
Mar 30, 20262,718.002,807.002,686.002,797.002,797.00-5.19%386,000
Mar 27, 20262,910.002,960.002,883.002,950.002,860.00-0.27%319,800
Mar 26, 20263,015.003,015.002,922.002,958.002,867.76-0.77%247,100
Mar 25, 20262,998.003,020.002,968.002,981.002,890.052.86%274,200
Mar 24, 20262,946.002,957.002,866.002,898.002,809.592.40%270,000
Mar 23, 20262,930.002,930.002,802.002,830.002,743.66-6.60%397,200
Mar 19, 20263,030.003,080.003,015.003,030.002,937.56-3.50%430,000
Mar 18, 20263,095.003,150.003,080.003,140.003,044.203.12%274,400
Mar 17, 20263,155.003,175.003,040.003,045.002,952.10-2.87%373,800
Mar 16, 20263,140.003,190.003,055.003,135.003,039.36-0.79%431,300
Mar 13, 20263,180.003,240.003,120.003,160.003,063.59-2.77%512,100
Mar 12, 20263,380.003,390.003,240.003,250.003,150.85-3.99%314,900
Mar 11, 20263,445.003,480.003,385.003,385.003,281.73-0.73%256,400
Mar 10, 20263,400.003,440.003,375.003,410.003,305.973.18%232,200
Mar 9, 20263,275.003,325.003,170.003,305.003,204.17-7.03%432,400
Mar 6, 20263,500.003,575.003,450.003,555.003,446.54-0.42%219,100
Mar 5, 20263,525.003,645.003,520.003,570.003,461.085.47%429,100
Mar 4, 20263,505.003,565.003,340.003,385.003,281.73-7.89%431,300
Mar 3, 20263,795.003,875.003,670.003,675.003,562.88-4.30%263,600
Mar 2, 20263,800.003,850.003,715.003,840.003,722.85-2.04%285,000
Feb 27, 20263,795.003,925.003,765.003,920.003,800.412.48%173,300
Feb 26, 20263,875.003,915.003,795.003,825.003,708.310.53%210,900
Feb 25, 20263,880.003,880.003,775.003,805.003,688.92-2.56%329,200
Feb 24, 20263,945.004,035.003,825.003,905.003,785.86-1.14%371,100
Feb 20, 20263,940.003,955.003,855.003,950.003,829.492.07%310,900
Feb 19, 20263,880.003,905.003,780.003,870.003,751.93-1.65%418,100
Feb 18, 20263,730.003,960.003,730.003,935.003,814.955.64%584,500