ISE Chemicals Corporation (TYO:4107)
Japan flag Japan · Delayed Price · Currency is JPY
27,240
+130 (0.48%)
Aug 29, 2025, 3:30 PM JST

ISE Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527,150.0027,540.0026,950.0027,240.0027,240.000.48%60,300
Aug 28, 202526,430.0027,160.0026,280.0027,110.0027,110.002.69%57,900
Aug 27, 202526,510.0026,630.0026,260.0026,400.0026,400.00-0.23%35,100
Aug 26, 202526,820.0026,850.0026,450.0026,460.0026,460.00-1.75%51,300
Aug 25, 202527,300.0027,300.0026,750.0026,930.0026,930.000.11%56,000
Aug 22, 202526,960.0027,150.0026,710.0026,900.0026,900.00-0.04%56,500
Aug 21, 202527,320.0027,350.0026,900.0026,910.0026,910.00-0.99%72,600
Aug 20, 202528,300.0028,430.0027,160.0027,180.0027,180.00-5.10%175,400
Aug 19, 202529,150.0029,700.0028,520.0028,640.0028,640.00-1.72%90,700
Aug 18, 202529,430.0030,200.0029,070.0029,140.0029,140.00-127,200
Aug 15, 202527,760.0029,470.0027,600.0029,140.0029,140.005.16%140,300
Aug 14, 202528,800.0028,960.0027,630.0027,710.0027,710.00-3.82%87,800
Aug 13, 202528,770.0029,320.0028,640.0028,810.0028,810.000.80%86,400
Aug 12, 202528,800.0028,850.0028,390.0028,580.0028,580.000.18%56,000
Aug 8, 202528,280.0028,760.0027,930.0028,530.0028,530.00-0.04%63,900
Aug 7, 202528,910.0029,370.0028,450.0028,540.0028,540.00-1.65%74,200
Aug 6, 202527,400.0029,600.0027,400.0029,020.0029,020.005.57%178,900
Aug 5, 202527,510.0027,690.0027,230.0027,490.0027,490.000.33%38,700
Aug 4, 202526,410.0027,600.0026,400.0027,400.0027,400.001.07%56,600
Aug 1, 202527,210.0027,470.0026,770.0027,110.0027,110.00-1.60%80,100
Jul 31, 202528,580.0028,700.0027,050.0027,550.0027,550.00-2.48%144,200
Jul 30, 202527,520.0029,050.0027,520.0028,250.0028,250.001.99%156,800
Jul 29, 202528,850.0029,170.0026,920.0027,700.0027,700.00-3.99%273,900
Jul 28, 202527,800.0030,250.0027,620.0028,850.0028,850.0013.58%681,200
Jul 25, 202526,320.0026,410.0024,920.0025,400.0025,400.00-3.50%98,900
Jul 24, 202526,530.0026,590.0025,920.0026,320.0026,320.000.34%69,100
Jul 23, 202525,440.0026,490.0025,400.0026,230.0026,230.004.13%116,200
Jul 22, 202524,950.0025,320.0024,900.0025,190.0025,190.001.57%41,100
Jul 18, 202525,230.0025,300.0024,800.0024,800.0024,800.00-1.67%27,000
Jul 17, 202525,360.0025,420.0025,000.0025,220.0025,220.00-0.24%29,600
Jul 16, 202524,790.0025,350.0024,750.0025,280.0025,280.002.02%46,700
Jul 15, 202524,790.0024,880.0024,440.0024,780.0024,780.00-0.52%43,100
Jul 14, 202524,810.0025,420.0024,620.0024,910.0024,910.000.52%41,700
Jul 11, 202525,110.0025,240.0024,780.0024,780.0024,780.00-0.92%41,100
Jul 10, 202524,990.0025,230.0024,650.0025,010.0025,010.000.24%37,000
Jul 9, 202525,030.0025,030.0024,300.0024,950.0024,950.000.93%35,900
Jul 8, 202524,670.0025,110.0024,550.0024,720.0024,720.000.37%39,000
Jul 7, 202524,520.0025,060.0024,520.0024,630.0024,630.00-0.28%30,800
Jul 4, 202526,080.0026,090.0024,650.0024,700.0024,700.00-5.26%145,000
Jul 3, 202526,100.0026,470.0026,040.0026,070.0026,070.00-1.06%52,100
Jul 2, 202527,020.0027,340.0026,110.0026,350.0026,350.00-2.95%109,700
Jul 1, 202527,120.0027,900.0026,750.0027,150.0027,150.001.31%129,300
Jun 30, 202528,000.0028,740.0026,770.0026,800.0026,800.002.76%206,000
Jun 27, 202526,140.0026,520.0026,080.0026,080.0026,080.00-0.95%36,000
Jun 26, 202526,580.0026,670.0026,260.0026,330.0026,140.00-0.94%21,500
Jun 25, 202526,640.0026,770.0026,050.0026,580.0026,388.200.19%41,300
Jun 24, 202526,760.0027,050.0026,530.0026,530.0026,338.56-0.86%34,100
Jun 23, 202527,120.0027,370.0026,510.0026,760.0026,566.90-3.11%55,000
Jun 20, 202528,400.0028,410.0027,610.0027,620.0027,420.69-1.46%81,800
Jun 19, 202526,900.0028,280.0026,620.0028,030.0027,827.735.14%171,700