Skip to main content
logo
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
2,878.00
+83.00 (2.97%)
May 26, 2026, 11:30 AM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,718.002,807.002,686.002,797.002,797.00-2.20%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