ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 6,900.00
-260.00 (-3.63%)
At close: Feb 12, 2026
ISE Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7,130.00 | 7,350.00 | 6,700.00 | 6,900.00 | 6,900.00 | -3.63% | 1,418,900 |
| Feb 10, 2026 | 7,630.00 | 7,760.00 | 7,050.00 | 7,160.00 | 7,160.00 | -5.17% | 1,683,600 |
| Feb 9, 2026 | 8,060.00 | 8,450.00 | 7,480.00 | 7,550.00 | 7,550.00 | -3.94% | 2,960,900 |
| Feb 6, 2026 | 6,400.00 | 7,900.00 | 6,370.00 | 7,860.00 | 7,860.00 | 11.49% | 4,559,500 |
| Feb 5, 2026 | 7,330.00 | 7,330.00 | 6,920.00 | 7,050.00 | 7,050.00 | -2.76% | 1,992,300 |
| Feb 4, 2026 | 6,720.00 | 7,320.00 | 6,620.00 | 7,250.00 | 7,250.00 | 10.52% | 2,397,900 |
| Feb 3, 2026 | 6,320.00 | 6,650.00 | 6,200.00 | 6,560.00 | 6,560.00 | 7.19% | 1,799,200 |
| Feb 2, 2026 | 6,020.00 | 6,390.00 | 5,930.00 | 6,120.00 | 6,120.00 | 3.20% | 1,938,300 |
| Jan 30, 2026 | 5,800.00 | 6,020.00 | 5,680.00 | 5,930.00 | 5,930.00 | 1.89% | 760,800 |
| Jan 29, 2026 | 5,910.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | -2.18% | 702,700 |
| Jan 28, 2026 | 6,100.00 | 6,110.00 | 5,870.00 | 5,950.00 | 5,950.00 | -3.88% | 968,800 |
| Jan 27, 2026 | 6,170.00 | 6,220.00 | 5,960.00 | 6,190.00 | 6,190.00 | - | 994,600 |
| Jan 26, 2026 | 6,100.00 | 6,560.00 | 6,090.00 | 6,190.00 | 6,190.00 | 0.49% | 1,667,900 |
| Jan 23, 2026 | 6,130.00 | 6,420.00 | 6,000.00 | 6,160.00 | 6,160.00 | 0.65% | 1,438,000 |
| Jan 22, 2026 | 6,210.00 | 6,220.00 | 5,860.00 | 6,120.00 | 6,120.00 | -0.16% | 1,584,500 |
| Jan 21, 2026 | 5,740.00 | 6,440.00 | 5,660.00 | 6,130.00 | 6,130.00 | 4.97% | 2,731,300 |
| Jan 20, 2026 | 5,880.00 | 6,400.00 | 5,760.00 | 5,840.00 | 5,840.00 | 6.57% | 2,657,600 |
| Jan 19, 2026 | 5,230.00 | 5,610.00 | 5,190.00 | 5,480.00 | 5,480.00 | 3.20% | 1,017,000 |
| Jan 16, 2026 | 5,600.00 | 5,700.00 | 5,120.00 | 5,310.00 | 5,310.00 | -4.15% | 1,495,300 |
| Jan 15, 2026 | 5,100.00 | 5,620.00 | 5,030.00 | 5,540.00 | 5,540.00 | 6.54% | 1,871,300 |
| Jan 14, 2026 | 4,885.00 | 5,260.00 | 4,790.00 | 5,200.00 | 5,200.00 | 7.77% | 2,104,300 |
| Jan 13, 2026 | 4,730.00 | 4,925.00 | 4,650.00 | 4,825.00 | 4,825.00 | 6.75% | 1,676,100 |
| Jan 9, 2026 | 4,695.00 | 4,695.00 | 4,420.00 | 4,520.00 | 4,520.00 | -2.69% | 961,800 |
| Jan 8, 2026 | 4,600.00 | 4,700.00 | 4,480.00 | 4,645.00 | 4,645.00 | 0.43% | 928,200 |
| Jan 7, 2026 | 4,585.00 | 4,860.00 | 4,540.00 | 4,625.00 | 4,625.00 | 0.87% | 1,430,700 |
| Jan 6, 2026 | 4,565.00 | 4,645.00 | 4,460.00 | 4,585.00 | 4,585.00 | -1.50% | 1,245,700 |
| Jan 5, 2026 | 4,950.00 | 4,965.00 | 4,650.00 | 4,655.00 | 4,655.00 | -0.75% | 1,781,400 |
| Dec 30, 2025 | 5,260.00 | 5,260.00 | 4,565.00 | 4,690.00 | 4,690.00 | -5.92% | 3,948,400 |
| Dec 29, 2025 | 4,425.00 | 4,985.00 | 4,370.00 | 4,985.00 | 4,985.00 | 15.80% | 2,129,200 |
| Dec 26, 2025 | 4,170.00 | 4,340.00 | 4,170.00 | 4,305.00 | 4,285.00 | 4.36% | 1,657,000 |
| Dec 25, 2025 | 4,280.00 | 4,300.00 | 4,055.00 | 4,125.00 | 4,105.84 | -2.60% | 1,291,000 |
| Dec 24, 2025 | 4,330.00 | 4,470.00 | 4,180.00 | 4,235.00 | 4,215.33 | -0.82% | 2,568,000 |
| Dec 23, 2025 | 4,095.00 | 4,345.00 | 4,070.00 | 4,270.00 | 4,250.16 | 4.66% | 2,582,000 |
| Dec 22, 2025 | 3,980.00 | 4,095.00 | 3,900.00 | 4,080.00 | 4,061.05 | 3.68% | 1,771,000 |
| Dec 19, 2025 | 3,820.00 | 3,970.00 | 3,790.00 | 3,935.00 | 3,916.72 | 4.38% | 2,249,000 |
| Dec 18, 2025 | 3,745.00 | 3,795.00 | 3,695.00 | 3,770.00 | 3,752.49 | -0.53% | 936,000 |
| Dec 17, 2025 | 3,680.00 | 3,835.00 | 3,595.00 | 3,790.00 | 3,772.39 | 4.12% | 1,965,000 |
| Dec 16, 2025 | 3,790.00 | 3,820.00 | 3,635.00 | 3,640.00 | 3,623.09 | -0.55% | 1,468,000 |
| Dec 15, 2025 | 3,535.00 | 3,675.00 | 3,505.00 | 3,660.00 | 3,643.00 | 2.23% | 805,000 |
| Dec 12, 2025 | 3,615.00 | 3,625.00 | 3,535.00 | 3,580.00 | 3,563.37 | 0.70% | 492,000 |
| Dec 11, 2025 | 3,700.00 | 3,700.00 | 3,540.00 | 3,555.00 | 3,538.48 | -2.74% | 690,000 |
| Dec 10, 2025 | 3,605.00 | 3,705.00 | 3,575.00 | 3,655.00 | 3,638.02 | 2.52% | 1,039,000 |
| Dec 9, 2025 | 3,520.00 | 3,620.00 | 3,520.00 | 3,565.00 | 3,548.44 | 1.57% | 550,000 |
| Dec 8, 2025 | 3,560.00 | 3,590.00 | 3,475.00 | 3,510.00 | 3,493.69 | -0.99% | 535,000 |
| Dec 5, 2025 | 3,565.00 | 3,585.00 | 3,520.00 | 3,545.00 | 3,528.53 | -1.25% | 380,000 |
| Dec 4, 2025 | 3,520.00 | 3,610.00 | 3,505.00 | 3,590.00 | 3,573.32 | 2.43% | 542,000 |
| Dec 3, 2025 | 3,600.00 | 3,615.00 | 3,505.00 | 3,505.00 | 3,488.72 | -2.09% | 682,000 |
| Dec 2, 2025 | 3,605.00 | 3,655.00 | 3,555.00 | 3,580.00 | 3,563.37 | -0.56% | 552,000 |
| Dec 1, 2025 | 3,750.00 | 3,765.00 | 3,590.00 | 3,600.00 | 3,583.28 | -2.17% | 880,000 |
| Nov 28, 2025 | 3,570.00 | 3,680.00 | 3,545.00 | 3,680.00 | 3,662.90 | 3.37% | 807,000 |