Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan · Delayed Price · Currency is JPY 2,353.00
-96.00 (-3.92%)
Nov 6, 2026, 3:30 PM JST
TYO:4028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,242.00 | 2,371.00 | 2,195.00 | 2,353.00 | 2,353.00 | -3.92% | 870,700 |
| Nov 5, 2026 | 2,537.00 | 2,544.00 | 2,427.00 | 2,449.00 | 2,449.00 | -2.82% | 306,600 |
| Nov 4, 2026 | 2,580.00 | 2,586.00 | 2,436.00 | 2,520.00 | 2,520.00 | -2.63% | 334,000 |
| Nov 2, 2026 | 2,594.00 | 2,615.00 | 2,571.00 | 2,588.00 | 2,588.00 | -0.73% | 153,900 |
| Oct 30, 2026 | 2,635.00 | 2,691.00 | 2,595.00 | 2,607.00 | 2,607.00 | -2.51% | 141,400 |
| Oct 29, 2026 | 2,707.00 | 2,721.00 | 2,661.00 | 2,674.00 | 2,674.00 | -1.00% | 293,300 |
| Oct 28, 2026 | 2,685.00 | 2,717.00 | 2,672.00 | 2,701.00 | 2,701.00 | 1.47% | 156,500 |
| Oct 27, 2026 | 2,633.00 | 2,666.00 | 2,626.00 | 2,662.00 | 2,662.00 | 2.38% | 166,900 |
| Oct 26, 2026 | 2,606.00 | 2,659.00 | 2,592.00 | 2,600.00 | 2,600.00 | 0.58% | 245,900 |
| Oct 23, 2026 | 2,559.00 | 2,591.00 | 2,501.00 | 2,585.00 | 2,585.00 | -0.12% | 258,200 |
| Oct 22, 2026 | 2,649.00 | 2,649.00 | 2,585.00 | 2,588.00 | 2,588.00 | -1.71% | 190,300 |
| Oct 21, 2026 | 2,665.00 | 2,668.00 | 2,625.00 | 2,633.00 | 2,633.00 | 0.23% | 135,800 |
| Oct 20, 2026 | 2,705.00 | 2,707.00 | 2,620.00 | 2,627.00 | 2,627.00 | -2.88% | 200,100 |
| Oct 19, 2026 | 2,672.00 | 2,717.00 | 2,664.00 | 2,705.00 | 2,705.00 | -0.44% | 171,500 |
| Oct 16, 2026 | 2,737.00 | 2,740.00 | 2,688.00 | 2,717.00 | 2,717.00 | 1.68% | 181,100 |
| Oct 15, 2026 | 2,788.00 | 2,791.00 | 2,658.00 | 2,672.00 | 2,672.00 | -4.78% | 495,000 |
| Oct 14, 2026 | 2,847.00 | 2,856.00 | 2,798.00 | 2,806.00 | 2,806.00 | -0.88% | 206,600 |
| Oct 13, 2026 | 2,800.00 | 2,836.00 | 2,785.00 | 2,831.00 | 2,831.00 | 0.60% | 177,700 |
| Oct 9, 2026 | 2,789.00 | 2,828.00 | 2,774.00 | 2,814.00 | 2,814.00 | 1.33% | 187,100 |
| Oct 8, 2026 | 2,851.00 | 2,860.00 | 2,777.00 | 2,777.00 | 2,777.00 | -2.22% | 183,800 |
| Oct 7, 2026 | 2,830.00 | 2,872.00 | 2,828.00 | 2,840.00 | 2,840.00 | 0.07% | 135,500 |
| Oct 6, 2026 | 2,848.00 | 2,848.00 | 2,801.00 | 2,838.00 | 2,838.00 | 1.03% | 158,400 |
| Oct 5, 2026 | 2,824.00 | 2,845.00 | 2,808.00 | 2,809.00 | 2,809.00 | 0.64% | 171,700 |
| Oct 2, 2026 | 2,821.00 | 2,831.00 | 2,784.00 | 2,791.00 | 2,791.00 | -1.86% | 186,700 |
| Oct 1, 2026 | 2,835.00 | 2,850.00 | 2,807.00 | 2,844.00 | 2,844.00 | -0.04% | 248,700 |
| Sep 30, 2026 | 2,854.00 | 2,858.00 | 2,815.00 | 2,845.00 | 2,845.00 | 0.82% | 213,100 |
| Sep 29, 2026 | 2,838.00 | 2,843.00 | 2,803.00 | 2,822.00 | 2,822.00 | -0.60% | 224,700 |
| Sep 28, 2026 | 2,916.00 | 2,929.00 | 2,888.00 | 2,889.00 | 2,839.00 | -0.31% | 182,900 |
| Sep 25, 2026 | 2,931.00 | 2,931.00 | 2,898.00 | 2,898.00 | 2,847.84 | -0.31% | 211,700 |
| Sep 24, 2026 | 2,930.00 | 2,939.00 | 2,903.00 | 2,907.00 | 2,856.69 | -0.27% | 191,700 |
| Sep 18, 2026 | 2,960.00 | 2,964.00 | 2,898.00 | 2,915.00 | 2,864.55 | -1.22% | 244,100 |
| Sep 17, 2026 | 2,938.00 | 2,978.00 | 2,929.00 | 2,951.00 | 2,899.93 | 1.03% | 194,800 |
| Sep 16, 2026 | 2,887.00 | 2,924.00 | 2,886.00 | 2,921.00 | 2,870.45 | 1.67% | 186,500 |
| Sep 15, 2026 | 2,865.00 | 2,895.00 | 2,842.00 | 2,873.00 | 2,823.28 | -0.14% | 206,600 |
| Sep 14, 2026 | 2,845.00 | 2,895.00 | 2,832.00 | 2,877.00 | 2,827.21 | -0.10% | 213,200 |
| Sep 11, 2026 | 2,855.00 | 2,901.00 | 2,838.00 | 2,880.00 | 2,830.16 | -1.94% | 195,600 |
| Sep 10, 2026 | 2,970.00 | 2,973.00 | 2,923.00 | 2,937.00 | 2,886.17 | -2.10% | 181,800 |
| Sep 9, 2026 | 2,950.00 | 3,020.00 | 2,934.00 | 3,000.00 | 2,948.08 | 1.59% | 217,900 |
| Sep 8, 2026 | 3,050.00 | 3,050.00 | 2,953.00 | 2,953.00 | 2,901.89 | -3.97% | 189,600 |
| Sep 7, 2026 | 3,065.00 | 3,080.00 | 3,025.00 | 3,075.00 | 3,021.78 | 1.32% | 120,500 |
| Sep 4, 2026 | 3,080.00 | 3,085.00 | 3,020.00 | 3,035.00 | 2,982.47 | -2.25% | 190,100 |
| Sep 3, 2026 | 3,135.00 | 3,155.00 | 3,100.00 | 3,105.00 | 3,051.26 | -0.16% | 132,300 |
| Sep 2, 2026 | 3,155.00 | 3,185.00 | 3,090.00 | 3,110.00 | 3,056.18 | -3.42% | 211,800 |
| Sep 1, 2026 | 3,165.00 | 3,240.00 | 3,135.00 | 3,220.00 | 3,164.27 | 0.78% | 161,700 |
| Aug 31, 2026 | 3,125.00 | 3,210.00 | 3,105.00 | 3,195.00 | 3,139.70 | 0.47% | 182,000 |
| Aug 28, 2026 | 3,215.00 | 3,285.00 | 3,180.00 | 3,180.00 | 3,124.96 | -1.09% | 155,400 |
| Aug 27, 2026 | 3,240.00 | 3,280.00 | 3,205.00 | 3,215.00 | 3,159.36 | 0.16% | 133,500 |
| Aug 26, 2026 | 3,175.00 | 3,230.00 | 3,160.00 | 3,210.00 | 3,154.44 | 1.26% | 204,200 |
| Aug 25, 2026 | 3,145.00 | 3,205.00 | 3,130.00 | 3,170.00 | 3,115.14 | 0.63% | 135,300 |
| Aug 24, 2026 | 3,145.00 | 3,175.00 | 3,125.00 | 3,150.00 | 3,095.48 | 0.16% | 112,900 |