Skip to main content
logo
ISE Chemicals Corporation (TYO:4107)
Japan flag Japan · Delayed Price · Currency is JPY
6,160.00
+40.00 (0.65%)
Jan 23, 2026, 3:30 PM JST

ISE Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20266,210.006,220.005,860.006,120.006,120.00-0.16%1,584,500
Jan 21, 20265,740.006,440.005,660.006,130.006,130.004.97%2,731,300
Jan 20, 20265,880.006,400.005,760.005,840.005,840.006.57%2,657,600
Jan 19, 20265,230.005,610.005,190.005,480.005,480.003.20%1,017,000
Jan 16, 20265,600.005,700.005,120.005,310.005,310.00-4.15%1,495,300
Jan 15, 20265,100.005,620.005,030.005,540.005,540.006.54%1,871,300
Jan 14, 20264,885.005,260.004,790.005,200.005,200.007.77%2,104,300
Jan 13, 20264,730.004,925.004,650.004,825.004,825.006.75%1,676,100
Jan 9, 20264,695.004,695.004,420.004,520.004,520.00-2.69%961,800
Jan 8, 20264,600.004,700.004,480.004,645.004,645.000.43%928,200
Jan 7, 20264,585.004,860.004,540.004,625.004,625.000.87%1,430,700
Jan 6, 20264,565.004,645.004,460.004,585.004,585.00-1.50%1,245,700
Jan 5, 20264,950.004,965.004,650.004,655.004,655.00-0.75%1,781,400
Dec 30, 20255,260.005,260.004,565.004,690.004,690.00-5.92%3,948,400
Dec 29, 20254,425.004,985.004,370.004,985.004,985.0015.80%2,129,200
Dec 26, 20254,170.004,340.004,170.004,305.004,285.004.36%1,657,000
Dec 25, 20254,280.004,300.004,055.004,125.004,105.84-2.60%1,291,000
Dec 24, 20254,330.004,470.004,180.004,235.004,215.33-0.82%2,568,000
Dec 23, 20254,095.004,345.004,070.004,270.004,250.164.66%2,582,000
Dec 22, 20253,980.004,095.003,900.004,080.004,061.053.68%1,771,000
Dec 19, 20253,820.003,970.003,790.003,935.003,916.724.38%2,249,000
Dec 18, 20253,745.003,795.003,695.003,770.003,752.49-0.53%936,000
Dec 17, 20253,680.003,835.003,595.003,790.003,772.394.12%1,965,000
Dec 16, 20253,790.003,820.003,635.003,640.003,623.09-0.55%1,468,000
Dec 15, 20253,535.003,675.003,505.003,660.003,643.002.23%805,000
Dec 12, 20253,615.003,625.003,535.003,580.003,563.370.70%492,000
Dec 11, 20253,700.003,700.003,540.003,555.003,538.48-2.74%690,000
Dec 10, 20253,605.003,705.003,575.003,655.003,638.022.52%1,039,000
Dec 9, 20253,520.003,620.003,520.003,565.003,548.441.57%550,000
Dec 8, 20253,560.003,590.003,475.003,510.003,493.69-0.99%535,000
Dec 5, 20253,565.003,585.003,520.003,545.003,528.53-1.25%380,000
Dec 4, 20253,520.003,610.003,505.003,590.003,573.322.43%542,000
Dec 3, 20253,600.003,615.003,505.003,505.003,488.72-2.09%682,000
Dec 2, 20253,605.003,655.003,555.003,580.003,563.37-0.56%552,000
Dec 1, 20253,750.003,765.003,590.003,600.003,583.28-2.17%880,000
Nov 28, 20253,570.003,680.003,545.003,680.003,662.903.37%807,000
Nov 27, 20253,630.003,630.003,520.003,560.003,543.46-695,000
Nov 26, 20253,505.003,650.003,495.003,560.003,543.462.89%961,000
Nov 25, 20253,460.003,530.003,410.003,460.003,443.932.06%772,000
Nov 21, 20253,410.003,485.003,360.003,390.003,374.25-5.31%1,032,000
Nov 20, 20253,450.003,615.003,395.003,580.003,563.376.71%1,327,000
Nov 19, 20253,540.003,590.003,330.003,355.003,339.41-5.23%1,401,000
Nov 18, 20253,715.003,745.003,540.003,540.003,523.55-6.10%1,388,000
Nov 17, 20253,720.003,785.003,645.003,770.003,752.492.59%906,000
Nov 14, 20253,725.003,825.003,635.003,675.003,657.93-2.65%1,372,000
Nov 13, 20253,735.003,850.003,700.003,775.003,757.461.89%1,586,000
Nov 12, 20253,525.003,735.003,475.003,705.003,687.794.37%1,534,000
Nov 11, 20253,550.003,590.003,485.003,550.003,533.511.43%913,000
Nov 10, 20253,410.003,545.003,370.003,500.003,483.743.55%1,162,000
Nov 7, 20253,415.003,460.003,300.003,380.003,364.300.30%1,254,000