ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 6,190.00
+290.00 (4.92%)
Mar 5, 2026, 3:30 PM JST
ISE Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,300.00 | 6,440.00 | 6,210.00 | 6,230.00 | - | 5.59% | 364,900 |
| 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 |
| 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 |