ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 27,110
-440 (-1.60%)
Aug 1, 2025, 3:30 PM JST
ISE Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27,210.00 | 27,470.00 | 26,770.00 | 27,110.00 | 27,110.00 | -1.60% | 80,100 |
| Jul 31, 2025 | 28,580.00 | 28,700.00 | 27,050.00 | 27,550.00 | 27,550.00 | -2.48% | 144,200 |
| Jul 30, 2025 | 27,520.00 | 29,050.00 | 27,520.00 | 28,250.00 | 28,250.00 | 1.99% | 156,800 |
| Jul 29, 2025 | 28,850.00 | 29,170.00 | 26,920.00 | 27,700.00 | 27,700.00 | -3.99% | 273,900 |
| Jul 28, 2025 | 27,800.00 | 30,250.00 | 27,620.00 | 28,850.00 | 28,850.00 | 13.58% | 681,200 |
| Jul 25, 2025 | 26,320.00 | 26,410.00 | 24,920.00 | 25,400.00 | 25,400.00 | -3.50% | 98,900 |
| Jul 24, 2025 | 26,530.00 | 26,590.00 | 25,920.00 | 26,320.00 | 26,320.00 | 0.34% | 69,100 |
| Jul 23, 2025 | 25,440.00 | 26,490.00 | 25,400.00 | 26,230.00 | 26,230.00 | 4.13% | 116,200 |
| Jul 22, 2025 | 24,950.00 | 25,320.00 | 24,900.00 | 25,190.00 | 25,190.00 | 1.57% | 41,100 |
| Jul 18, 2025 | 25,230.00 | 25,300.00 | 24,800.00 | 24,800.00 | 24,800.00 | -1.67% | 27,000 |
| Jul 17, 2025 | 25,360.00 | 25,420.00 | 25,000.00 | 25,220.00 | 25,220.00 | -0.24% | 29,600 |
| Jul 16, 2025 | 24,790.00 | 25,350.00 | 24,750.00 | 25,280.00 | 25,280.00 | 2.02% | 46,700 |
| Jul 15, 2025 | 24,790.00 | 24,880.00 | 24,440.00 | 24,780.00 | 24,780.00 | -0.52% | 43,100 |
| Jul 14, 2025 | 24,810.00 | 25,420.00 | 24,620.00 | 24,910.00 | 24,910.00 | 0.52% | 41,700 |
| Jul 11, 2025 | 25,110.00 | 25,240.00 | 24,780.00 | 24,780.00 | 24,780.00 | -0.92% | 41,100 |
| Jul 10, 2025 | 24,990.00 | 25,230.00 | 24,650.00 | 25,010.00 | 25,010.00 | 0.24% | 37,000 |
| Jul 9, 2025 | 25,030.00 | 25,030.00 | 24,300.00 | 24,950.00 | 24,950.00 | 0.93% | 35,900 |
| Jul 8, 2025 | 24,670.00 | 25,110.00 | 24,550.00 | 24,720.00 | 24,720.00 | 0.37% | 39,000 |
| Jul 7, 2025 | 24,520.00 | 25,060.00 | 24,520.00 | 24,630.00 | 24,630.00 | -0.28% | 30,800 |
| Jul 4, 2025 | 26,080.00 | 26,090.00 | 24,650.00 | 24,700.00 | 24,700.00 | -5.26% | 145,000 |
| Jul 3, 2025 | 26,100.00 | 26,470.00 | 26,040.00 | 26,070.00 | 26,070.00 | -1.06% | 52,100 |
| Jul 2, 2025 | 27,020.00 | 27,340.00 | 26,110.00 | 26,350.00 | 26,350.00 | -2.95% | 109,700 |
| Jul 1, 2025 | 27,120.00 | 27,900.00 | 26,750.00 | 27,150.00 | 27,150.00 | 1.31% | 129,300 |
| Jun 30, 2025 | 28,000.00 | 28,740.00 | 26,770.00 | 26,800.00 | 26,800.00 | 2.76% | 206,000 |
| Jun 27, 2025 | 26,140.00 | 26,520.00 | 26,080.00 | 26,080.00 | 26,080.00 | -0.95% | 36,000 |
| Jun 26, 2025 | 26,580.00 | 26,670.00 | 26,260.00 | 26,330.00 | 26,140.00 | -0.94% | 21,500 |
| Jun 25, 2025 | 26,640.00 | 26,770.00 | 26,050.00 | 26,580.00 | 26,388.20 | 0.19% | 41,300 |
| Jun 24, 2025 | 26,760.00 | 27,050.00 | 26,530.00 | 26,530.00 | 26,338.56 | -0.86% | 34,100 |
| Jun 23, 2025 | 27,120.00 | 27,370.00 | 26,510.00 | 26,760.00 | 26,566.90 | -3.11% | 55,000 |
| Jun 20, 2025 | 28,400.00 | 28,410.00 | 27,610.00 | 27,620.00 | 27,420.69 | -1.46% | 81,800 |
| Jun 19, 2025 | 26,900.00 | 28,280.00 | 26,620.00 | 28,030.00 | 27,827.73 | 5.14% | 171,700 |
| Jun 18, 2025 | 27,400.00 | 27,530.00 | 26,060.00 | 26,660.00 | 26,467.62 | -1.91% | 118,600 |
| Jun 17, 2025 | 25,700.00 | 27,280.00 | 25,590.00 | 27,180.00 | 26,983.87 | 6.97% | 163,000 |
| Jun 16, 2025 | 25,360.00 | 25,640.00 | 25,320.00 | 25,410.00 | 25,226.64 | 0.36% | 17,400 |
| Jun 13, 2025 | 25,390.00 | 26,230.00 | 25,250.00 | 25,320.00 | 25,137.29 | 0.24% | 63,500 |
| Jun 12, 2025 | 25,530.00 | 25,760.00 | 25,260.00 | 25,260.00 | 25,077.72 | - | 24,400 |
| Jun 11, 2025 | 25,600.00 | 25,830.00 | 25,260.00 | 25,260.00 | 25,077.72 | -0.47% | 27,600 |
| Jun 10, 2025 | 25,410.00 | 25,590.00 | 25,300.00 | 25,380.00 | 25,196.86 | -0.35% | 19,800 |
| Jun 9, 2025 | 25,620.00 | 25,770.00 | 25,230.00 | 25,470.00 | 25,286.21 | -0.12% | 19,600 |
| Jun 6, 2025 | 25,820.00 | 25,950.00 | 25,380.00 | 25,500.00 | 25,315.99 | -1.24% | 18,400 |
| Jun 5, 2025 | 25,830.00 | 26,100.00 | 25,780.00 | 25,820.00 | 25,633.68 | -0.04% | 22,000 |
| Jun 4, 2025 | 26,000.00 | 26,130.00 | 25,700.00 | 25,830.00 | 25,643.61 | - | 30,400 |
| Jun 3, 2025 | 26,200.00 | 26,940.00 | 25,660.00 | 25,830.00 | 25,643.61 | -0.54% | 101,600 |
| Jun 2, 2025 | 25,300.00 | 26,390.00 | 25,020.00 | 25,970.00 | 25,782.60 | 3.67% | 102,500 |
| May 30, 2025 | 25,020.00 | 25,230.00 | 24,850.00 | 25,050.00 | 24,869.24 | 0.12% | 26,400 |
| May 29, 2025 | 24,700.00 | 25,100.00 | 24,630.00 | 25,020.00 | 24,839.45 | 2.04% | 44,600 |
| May 28, 2025 | 24,880.00 | 25,180.00 | 24,520.00 | 24,520.00 | 24,343.06 | -0.28% | 42,700 |
| May 27, 2025 | 24,110.00 | 24,660.00 | 24,030.00 | 24,590.00 | 24,412.56 | 1.99% | 25,800 |
| May 26, 2025 | 24,070.00 | 24,370.00 | 24,010.00 | 24,110.00 | 23,936.02 | -0.25% | 15,800 |
| May 23, 2025 | 24,350.00 | 24,650.00 | 24,170.00 | 24,170.00 | 23,995.59 | -1.55% | 13,000 |