Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan · Delayed Price · Currency is JPY 3,035.00
-70.00 (-2.25%)
Sep 4, 2026, 3:30 PM JST
TYO:4028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,080.00 | 3,085.00 | 3,020.00 | 3,035.00 | 3,035.00 | -2.25% | 190,100 |
| Sep 3, 2026 | 3,135.00 | 3,155.00 | 3,100.00 | 3,105.00 | 3,105.00 | -0.16% | 132,300 |
| Sep 2, 2026 | 3,155.00 | 3,185.00 | 3,090.00 | 3,110.00 | 3,110.00 | -3.42% | 211,800 |
| Sep 1, 2026 | 3,165.00 | 3,240.00 | 3,135.00 | 3,220.00 | 3,220.00 | 0.78% | 161,700 |
| Aug 31, 2026 | 3,125.00 | 3,210.00 | 3,105.00 | 3,195.00 | 3,195.00 | 0.47% | 182,000 |
| Aug 28, 2026 | 3,215.00 | 3,285.00 | 3,180.00 | 3,180.00 | 3,180.00 | -1.09% | 155,400 |
| Aug 27, 2026 | 3,240.00 | 3,280.00 | 3,205.00 | 3,215.00 | 3,215.00 | 0.16% | 133,500 |
| Aug 26, 2026 | 3,175.00 | 3,230.00 | 3,160.00 | 3,210.00 | 3,210.00 | 1.26% | 204,200 |
| Aug 25, 2026 | 3,145.00 | 3,205.00 | 3,130.00 | 3,170.00 | 3,170.00 | 0.63% | 135,300 |
| Aug 24, 2026 | 3,145.00 | 3,175.00 | 3,125.00 | 3,150.00 | 3,150.00 | 0.16% | 112,900 |
| Aug 21, 2026 | 3,085.00 | 3,165.00 | 3,080.00 | 3,145.00 | 3,145.00 | 0.32% | 166,600 |
| Aug 20, 2026 | 3,030.00 | 3,145.00 | 3,005.00 | 3,135.00 | 3,135.00 | 4.92% | 204,500 |
| Aug 19, 2026 | 2,999.00 | 3,010.00 | 2,958.00 | 2,988.00 | 2,988.00 | -2.19% | 277,200 |
| Aug 18, 2026 | 3,100.00 | 3,110.00 | 3,045.00 | 3,055.00 | 3,055.00 | -1.93% | 166,000 |
| Aug 17, 2026 | 3,095.00 | 3,130.00 | 3,070.00 | 3,115.00 | 3,115.00 | 0.16% | 148,400 |
| Aug 14, 2026 | 3,080.00 | 3,175.00 | 3,080.00 | 3,110.00 | 3,110.00 | 0.16% | 279,300 |
| Aug 13, 2026 | 3,095.00 | 3,140.00 | 3,065.00 | 3,105.00 | 3,105.00 | 1.64% | 203,200 |
| Aug 12, 2026 | 3,000.00 | 3,065.00 | 2,999.00 | 3,055.00 | 3,055.00 | 2.14% | 264,900 |
| Aug 10, 2026 | 3,085.00 | 3,115.00 | 2,989.00 | 2,991.00 | 2,991.00 | -5.20% | 530,200 |
| Aug 7, 2026 | 3,080.00 | 3,180.00 | 2,890.00 | 3,155.00 | 3,155.00 | 2.10% | 792,000 |
| Aug 6, 2026 | 3,100.00 | 3,155.00 | 3,075.00 | 3,090.00 | 3,090.00 | -0.64% | 326,500 |
| Aug 5, 2026 | 3,025.00 | 3,125.00 | 3,025.00 | 3,110.00 | 3,110.00 | 4.68% | 425,700 |
| Aug 4, 2026 | 2,951.00 | 2,983.00 | 2,934.00 | 2,971.00 | 2,971.00 | 0.68% | 209,700 |
| Aug 3, 2026 | 2,920.00 | 2,960.00 | 2,882.00 | 2,951.00 | 2,951.00 | -0.51% | 270,700 |
| Jul 31, 2026 | 2,954.00 | 3,015.00 | 2,896.00 | 2,966.00 | 2,966.00 | 2.99% | 252,700 |
| Jul 30, 2026 | 2,812.00 | 2,918.00 | 2,800.00 | 2,880.00 | 2,880.00 | 1.23% | 272,000 |
| Jul 29, 2026 | 2,916.00 | 2,920.00 | 2,772.00 | 2,845.00 | 2,845.00 | -1.83% | 334,700 |
| Jul 28, 2026 | 2,971.00 | 2,972.00 | 2,878.00 | 2,898.00 | 2,898.00 | -4.20% | 386,800 |
| Jul 27, 2026 | 2,985.00 | 3,030.00 | 2,954.00 | 3,025.00 | 3,025.00 | 0.93% | 294,400 |
| Jul 24, 2026 | 2,992.00 | 2,999.00 | 2,960.00 | 2,997.00 | 2,997.00 | -0.76% | 247,400 |
| Jul 23, 2026 | 3,025.00 | 3,060.00 | 2,997.00 | 3,020.00 | 3,020.00 | 0.17% | 172,000 |
| Jul 22, 2026 | 2,994.00 | 3,075.00 | 2,988.00 | 3,015.00 | 3,015.00 | 1.04% | 277,600 |
| Jul 21, 2026 | 2,831.00 | 3,040.00 | 2,812.00 | 2,984.00 | 2,984.00 | 7.30% | 607,600 |
| Jul 17, 2026 | 2,816.00 | 2,834.00 | 2,719.00 | 2,781.00 | 2,781.00 | -2.83% | 340,500 |
| Jul 16, 2026 | 2,850.00 | 2,874.00 | 2,819.00 | 2,862.00 | 2,862.00 | -0.21% | 151,700 |
| Jul 15, 2026 | 2,829.00 | 2,876.00 | 2,818.00 | 2,868.00 | 2,868.00 | 2.03% | 229,000 |
| Jul 14, 2026 | 2,740.00 | 2,814.00 | 2,727.00 | 2,811.00 | 2,811.00 | 2.00% | 258,200 |
| Jul 13, 2026 | 2,779.00 | 2,809.00 | 2,727.00 | 2,756.00 | 2,756.00 | -0.40% | 229,500 |
| Jul 10, 2026 | 2,760.00 | 2,806.00 | 2,752.00 | 2,767.00 | 2,767.00 | 1.50% | 226,800 |
| Jul 9, 2026 | 2,727.00 | 2,757.00 | 2,712.00 | 2,726.00 | 2,726.00 | -0.62% | 212,900 |
| Jul 8, 2026 | 2,763.00 | 2,789.00 | 2,735.00 | 2,743.00 | 2,743.00 | -2.00% | 288,100 |
| Jul 7, 2026 | 2,896.00 | 2,896.00 | 2,794.00 | 2,799.00 | 2,799.00 | -2.88% | 301,800 |
| Jul 6, 2026 | 2,912.00 | 2,930.00 | 2,853.00 | 2,882.00 | 2,882.00 | -0.69% | 187,400 |
| Jul 3, 2026 | 2,861.00 | 2,908.00 | 2,825.00 | 2,902.00 | 2,902.00 | 1.43% | 183,300 |
| Jul 2, 2026 | 2,844.00 | 2,883.00 | 2,816.00 | 2,861.00 | 2,861.00 | 0.10% | 201,500 |
| Jul 1, 2026 | 2,869.00 | 2,885.00 | 2,841.00 | 2,858.00 | 2,858.00 | 0.46% | 207,800 |
| Jun 30, 2026 | 2,891.00 | 2,903.00 | 2,809.00 | 2,845.00 | 2,845.00 | -2.17% | 353,200 |
| Jun 29, 2026 | 2,954.00 | 2,955.00 | 2,826.00 | 2,908.00 | 2,908.00 | -1.62% | 285,100 |
| Jun 26, 2026 | 2,930.00 | 2,975.00 | 2,903.00 | 2,956.00 | 2,956.00 | -0.24% | 254,900 |
| Jun 25, 2026 | 2,954.00 | 3,000.00 | 2,934.00 | 2,963.00 | 2,963.00 | 2.17% | 225,200 |