ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 5,220.00
-290.00 (-5.26%)
Mar 26, 2026, 2:45 PM JST
ISE Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,490.00 | 5,550.00 | 5,380.00 | 5,390.00 | - | -2.18% | 106,400 |
| Mar 25, 2026 | 5,620.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.73% | 232,800 |
| Mar 24, 2026 | 5,600.00 | 5,620.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.55% | 271,800 |
| Mar 23, 2026 | 5,600.00 | 5,620.00 | 5,310.00 | 5,440.00 | 5,440.00 | -6.53% | 407,200 |
| Mar 19, 2026 | 6,020.00 | 6,040.00 | 5,780.00 | 5,820.00 | 5,820.00 | -5.98% | 439,100 |
| Mar 18, 2026 | 5,940.00 | 6,190.00 | 5,920.00 | 6,190.00 | 6,190.00 | 4.92% | 299,100 |
| Mar 17, 2026 | 6,070.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 241,400 |
| Mar 16, 2026 | 6,080.00 | 6,180.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.46% | 313,400 |
| Mar 13, 2026 | 5,920.00 | 6,140.00 | 5,890.00 | 6,100.00 | 6,100.00 | 1.33% | 292,400 |
| Mar 12, 2026 | 6,090.00 | 6,170.00 | 6,000.00 | 6,020.00 | 6,020.00 | -2.43% | 314,600 |
| Mar 11, 2026 | 6,000.00 | 6,360.00 | 6,000.00 | 6,170.00 | 6,170.00 | 3.52% | 504,300 |
| Mar 10, 2026 | 5,910.00 | 6,050.00 | 5,850.00 | 5,960.00 | 5,960.00 | 4.01% | 390,000 |
| Mar 9, 2026 | 5,720.00 | 5,820.00 | 5,530.00 | 5,730.00 | 5,730.00 | -6.22% | 683,400 |
| Mar 6, 2026 | 6,080.00 | 6,220.00 | 5,940.00 | 6,110.00 | 6,110.00 | -1.29% | 372,900 |
| Mar 5, 2026 | 6,300.00 | 6,440.00 | 6,140.00 | 6,190.00 | 6,190.00 | 4.92% | 548,600 |
| Mar 4, 2026 | 6,150.00 | 6,340.00 | 5,760.00 | 5,900.00 | 5,900.00 | -7.09% | 1,157,300 |
| Mar 3, 2026 | 6,650.00 | 6,790.00 | 6,320.00 | 6,350.00 | 6,350.00 | -5.37% | 646,200 |
| Mar 2, 2026 | 6,560.00 | 6,800.00 | 6,510.00 | 6,710.00 | 6,710.00 | - | 538,000 |
| Feb 27, 2026 | 6,340.00 | 6,830.00 | 6,340.00 | 6,710.00 | 6,710.00 | 4.35% | 868,300 |
| Feb 26, 2026 | 6,680.00 | 6,780.00 | 6,310.00 | 6,430.00 | 6,430.00 | -5.99% | 1,368,100 |
| Feb 25, 2026 | 6,970.00 | 7,040.00 | 6,580.00 | 6,840.00 | 6,840.00 | -1.44% | 845,500 |
| Feb 24, 2026 | 6,970.00 | 7,110.00 | 6,860.00 | 6,940.00 | 6,940.00 | -1.28% | 592,700 |
| Feb 20, 2026 | 7,190.00 | 7,370.00 | 6,950.00 | 7,030.00 | 7,030.00 | -3.03% | 844,100 |
| Feb 19, 2026 | 7,420.00 | 7,530.00 | 7,160.00 | 7,250.00 | 7,250.00 | -3.33% | 1,185,200 |
| Feb 18, 2026 | 6,870.00 | 7,520.00 | 6,810.00 | 7,500.00 | 7,500.00 | 9.49% | 1,919,500 |
| Feb 17, 2026 | 6,990.00 | 6,990.00 | 6,700.00 | 6,850.00 | 6,850.00 | -2.56% | 759,900 |
| Feb 16, 2026 | 6,650.00 | 7,130.00 | 6,620.00 | 7,030.00 | 7,030.00 | 5.08% | 1,114,200 |
| Feb 13, 2026 | 6,840.00 | 7,050.00 | 6,660.00 | 6,690.00 | 6,690.00 | -3.04% | 927,500 |
| 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% | 1,524,500 |
| 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 |