Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
2,717.00
+45.00 (1.68%)
Oct 16, 2026, 3:30 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,737.002,740.002,688.002,717.002,717.001.68%181,100
Oct 15, 20262,788.002,791.002,658.002,672.002,672.00-4.78%495,000
Oct 14, 20262,847.002,856.002,798.002,806.002,806.00-0.88%206,600
Oct 13, 20262,800.002,836.002,785.002,831.002,831.000.60%177,700
Oct 9, 20262,789.002,828.002,774.002,814.002,814.001.33%187,100
Oct 8, 20262,851.002,860.002,777.002,777.002,777.00-2.22%183,800
Oct 7, 20262,830.002,872.002,828.002,840.002,840.000.07%135,500
Oct 6, 20262,848.002,848.002,801.002,838.002,838.001.03%158,400
Oct 5, 20262,824.002,845.002,808.002,809.002,809.000.64%171,700
Oct 2, 20262,821.002,831.002,784.002,791.002,791.00-1.86%186,700
Oct 1, 20262,835.002,850.002,807.002,844.002,844.00-0.04%248,700
Sep 30, 20262,854.002,858.002,815.002,845.002,845.000.82%213,100
Sep 29, 20262,838.002,843.002,803.002,822.002,822.00-0.60%224,700
Sep 28, 20262,916.002,929.002,888.002,889.002,839.00-0.31%182,900
Sep 25, 20262,931.002,931.002,898.002,898.002,847.84-0.31%211,700
Sep 24, 20262,930.002,939.002,903.002,907.002,856.69-0.27%191,700
Sep 18, 20262,960.002,964.002,898.002,915.002,864.55-1.22%244,100
Sep 17, 20262,938.002,978.002,929.002,951.002,899.931.03%194,800
Sep 16, 20262,887.002,924.002,886.002,921.002,870.451.67%186,500
Sep 15, 20262,865.002,895.002,842.002,873.002,823.28-0.14%206,600
Sep 14, 20262,845.002,895.002,832.002,877.002,827.21-0.10%213,200
Sep 11, 20262,855.002,901.002,838.002,880.002,830.16-1.94%195,600
Sep 10, 20262,970.002,973.002,923.002,937.002,886.17-2.10%181,800
Sep 9, 20262,950.003,020.002,934.003,000.002,948.081.59%217,900
Sep 8, 20263,050.003,050.002,953.002,953.002,901.89-3.97%189,600
Sep 7, 20263,065.003,080.003,025.003,075.003,021.781.32%120,500
Sep 4, 20263,080.003,085.003,020.003,035.002,982.47-2.25%190,100
Sep 3, 20263,135.003,155.003,100.003,105.003,051.26-0.16%132,300
Sep 2, 20263,155.003,185.003,090.003,110.003,056.18-3.42%211,800
Sep 1, 20263,165.003,240.003,135.003,220.003,164.270.78%161,700
Aug 31, 20263,125.003,210.003,105.003,195.003,139.700.47%182,000
Aug 28, 20263,215.003,285.003,180.003,180.003,124.96-1.09%155,400
Aug 27, 20263,240.003,280.003,205.003,215.003,159.360.16%133,500
Aug 26, 20263,175.003,230.003,160.003,210.003,154.441.26%204,200
Aug 25, 20263,145.003,205.003,130.003,170.003,115.140.63%135,300
Aug 24, 20263,145.003,175.003,125.003,150.003,095.480.16%112,900
Aug 21, 20263,085.003,165.003,080.003,145.003,090.570.32%166,600
Aug 20, 20263,030.003,145.003,005.003,135.003,080.744.92%204,500
Aug 19, 20262,999.003,010.002,958.002,988.002,936.29-2.19%277,200
Aug 18, 20263,100.003,110.003,045.003,055.003,002.13-1.93%166,000
Aug 17, 20263,095.003,130.003,070.003,115.003,061.090.16%148,400
Aug 14, 20263,080.003,175.003,080.003,110.003,056.180.16%279,300
Aug 13, 20263,095.003,140.003,065.003,105.003,051.261.64%203,200
Aug 12, 20263,000.003,065.002,999.003,055.003,002.132.14%264,900
Aug 10, 20263,085.003,115.002,989.002,991.002,939.23-5.20%530,200
Aug 7, 20263,080.003,180.002,890.003,155.003,100.402.10%792,000
Aug 6, 20263,100.003,155.003,075.003,090.003,036.52-0.64%326,500
Aug 5, 20263,025.003,125.003,025.003,110.003,056.184.68%425,700
Aug 4, 20262,951.002,983.002,934.002,971.002,919.580.68%209,700
Aug 3, 20262,920.002,960.002,882.002,951.002,899.93-0.51%270,700