Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
2,882.00
-20.00 (-0.69%)
Jul 6, 2026, 3:30 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,912.002,930.002,853.002,882.002,882.00-0.69%187,400
Jul 3, 20262,861.002,908.002,825.002,902.002,902.001.43%183,300
Jul 2, 20262,844.002,883.002,816.002,861.002,861.000.10%201,500
Jul 1, 20262,869.002,885.002,841.002,858.002,858.000.46%207,800
Jun 30, 20262,891.002,903.002,809.002,845.002,845.00-2.17%353,200
Jun 29, 20262,954.002,955.002,826.002,908.002,908.00-1.62%285,100
Jun 26, 20262,930.002,975.002,903.002,956.002,956.00-0.24%254,900
Jun 25, 20262,954.003,000.002,934.002,963.002,963.002.17%225,200
Jun 24, 20262,920.002,957.002,858.002,900.002,900.00-1.43%278,800
Jun 23, 20263,080.003,080.002,942.002,942.002,942.00-4.79%243,200
Jun 22, 20263,060.003,110.003,020.003,090.003,090.000.98%217,200
Jun 19, 20263,220.003,245.003,050.003,060.003,060.00-3.92%171,500
Jun 18, 20263,105.003,250.003,090.003,185.003,185.002.25%327,000
Jun 17, 20263,040.003,155.003,020.003,115.003,115.002.47%165,000
Jun 16, 20263,060.003,075.003,020.003,040.003,040.00-1.62%210,200
Jun 15, 20263,030.003,110.003,025.003,090.003,090.004.25%222,800
Jun 12, 20262,963.003,045.002,942.002,964.002,964.001.75%275,100
Jun 11, 20262,804.002,926.002,769.002,913.002,913.000.34%268,200
Jun 10, 20263,015.003,035.002,895.002,903.002,903.00-5.13%382,100
Jun 9, 20263,085.003,135.003,015.003,060.003,060.00-0.16%310,600
Jun 8, 20263,065.003,085.002,993.003,065.003,065.00-6.41%505,400
Jun 5, 20263,275.003,320.003,195.003,275.003,275.00-0.30%376,800
Jun 4, 20263,245.003,320.003,170.003,285.003,285.00-0.61%312,400
Jun 3, 20263,360.003,370.003,225.003,305.003,305.00-0.60%428,400
Jun 2, 20263,395.003,395.003,215.003,325.003,325.00-0.30%745,900
Jun 1, 20263,500.003,550.003,270.003,335.003,335.000.15%1,792,400
May 29, 20263,210.003,410.003,125.003,330.003,330.009.18%1,247,800
May 28, 20262,893.003,055.002,850.003,050.003,050.006.16%639,000
May 27, 20262,980.003,005.002,829.002,873.002,873.00-2.64%483,300
May 26, 20262,875.002,977.002,816.002,951.002,951.005.58%756,000
May 25, 20262,689.002,838.002,673.002,795.002,795.007.01%660,000
May 22, 20262,579.002,634.002,575.002,612.002,612.000.89%314,400
May 21, 20262,547.002,615.002,538.002,589.002,589.001.61%366,700
May 20, 20262,650.002,651.002,505.002,548.002,548.00-4.82%519,600
May 19, 20262,762.002,771.002,629.002,677.002,677.00-2.97%434,700
May 18, 20262,760.002,783.002,731.002,759.002,759.00-0.68%288,900
May 15, 20262,738.002,779.002,712.002,778.002,778.000.80%389,000
May 14, 20262,789.002,792.002,703.002,756.002,756.000.07%657,600
May 13, 20262,750.002,861.002,733.002,754.002,754.001.03%1,038,500
May 12, 20263,330.003,445.002,649.002,726.002,726.00-18.14%2,291,300
May 11, 20263,305.003,360.003,270.003,330.003,330.001.37%481,300
May 8, 20263,185.003,300.003,140.003,285.003,285.003.14%503,800
May 7, 20263,155.003,245.003,115.003,185.003,185.004.94%445,500
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