ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 3,580.00
+30.00 (0.85%)
Jul 24, 2026, 3:30 PM JST
ISE Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,505.00 | 3,580.00 | 3,490.00 | 3,580.00 | 3,580.00 | 0.85% | 115,000 |
| Jul 23, 2026 | 3,525.00 | 3,550.00 | 3,495.00 | 3,550.00 | 3,550.00 | 1.57% | 91,800 |
| Jul 22, 2026 | 3,555.00 | 3,590.00 | 3,490.00 | 3,495.00 | 3,495.00 | -0.29% | 154,400 |
| Jul 21, 2026 | 3,450.00 | 3,540.00 | 3,390.00 | 3,505.00 | 3,505.00 | 1.59% | 218,500 |
| Jul 17, 2026 | 3,600.00 | 3,600.00 | 3,360.00 | 3,450.00 | 3,450.00 | -5.09% | 410,300 |
| Jul 16, 2026 | 3,700.00 | 3,705.00 | 3,620.00 | 3,635.00 | 3,635.00 | -3.45% | 194,700 |
| Jul 15, 2026 | 3,705.00 | 3,770.00 | 3,680.00 | 3,765.00 | 3,765.00 | 2.17% | 164,500 |
| Jul 14, 2026 | 3,670.00 | 3,685.00 | 3,590.00 | 3,685.00 | 3,685.00 | - | 225,900 |
| Jul 13, 2026 | 3,770.00 | 3,825.00 | 3,640.00 | 3,685.00 | 3,685.00 | -2.38% | 248,300 |
| Jul 10, 2026 | 3,830.00 | 3,870.00 | 3,735.00 | 3,775.00 | 3,775.00 | 1.21% | 183,100 |
| Jul 9, 2026 | 3,775.00 | 3,825.00 | 3,715.00 | 3,730.00 | 3,730.00 | -0.13% | 154,300 |
| Jul 8, 2026 | 3,755.00 | 3,815.00 | 3,690.00 | 3,735.00 | 3,735.00 | -2.73% | 277,900 |
| Jul 7, 2026 | 3,980.00 | 4,030.00 | 3,815.00 | 3,840.00 | 3,840.00 | -3.15% | 376,300 |
| Jul 6, 2026 | 4,070.00 | 4,070.00 | 3,940.00 | 3,965.00 | 3,965.00 | -2.34% | 225,500 |
| Jul 3, 2026 | 4,100.00 | 4,125.00 | 3,930.00 | 4,060.00 | 4,060.00 | - | 346,000 |
| Jul 2, 2026 | 4,020.00 | 4,160.00 | 3,890.00 | 4,060.00 | 4,060.00 | -0.73% | 669,900 |
| Jul 1, 2026 | 4,455.00 | 4,460.00 | 4,000.00 | 4,090.00 | 4,090.00 | -8.19% | 1,142,700 |
| Jun 30, 2026 | 4,755.00 | 4,790.00 | 4,275.00 | 4,455.00 | 4,455.00 | -5.91% | 1,380,200 |
| Jun 29, 2026 | 4,435.00 | 5,050.00 | 3,960.00 | 4,735.00 | 4,735.00 | 8.48% | 3,928,000 |
| Jun 26, 2026 | 4,065.00 | 4,385.00 | 3,935.00 | 4,385.00 | 4,365.00 | 19.00% | 467,000 |
| Jun 25, 2026 | 3,760.00 | 3,760.00 | 3,665.00 | 3,685.00 | 3,668.19 | 0.68% | 153,000 |
| Jun 24, 2026 | 3,710.00 | 3,755.00 | 3,620.00 | 3,660.00 | 3,643.31 | -1.61% | 182,800 |
| Jun 23, 2026 | 3,955.00 | 3,955.00 | 3,720.00 | 3,720.00 | 3,703.03 | -5.94% | 285,900 |
| Jun 22, 2026 | 4,025.00 | 4,100.00 | 3,905.00 | 3,955.00 | 3,936.96 | 1.15% | 296,900 |
| Jun 19, 2026 | 3,870.00 | 4,015.00 | 3,835.00 | 3,910.00 | 3,892.17 | 4.13% | 447,000 |
| Jun 18, 2026 | 3,820.00 | 3,835.00 | 3,715.00 | 3,755.00 | 3,737.87 | -1.57% | 210,400 |
| Jun 17, 2026 | 3,700.00 | 3,865.00 | 3,680.00 | 3,815.00 | 3,797.60 | 3.39% | 272,300 |
| Jun 16, 2026 | 3,815.00 | 3,815.00 | 3,670.00 | 3,690.00 | 3,673.17 | -3.28% | 270,600 |
| Jun 15, 2026 | 3,900.00 | 3,950.00 | 3,800.00 | 3,815.00 | 3,797.60 | -0.26% | 175,500 |
| Jun 12, 2026 | 3,765.00 | 3,860.00 | 3,695.00 | 3,825.00 | 3,807.55 | 3.94% | 235,600 |
| Jun 11, 2026 | 3,780.00 | 3,815.00 | 3,650.00 | 3,680.00 | 3,663.22 | -5.88% | 349,300 |
| Jun 10, 2026 | 3,945.00 | 4,005.00 | 3,830.00 | 3,910.00 | 3,892.17 | -2.49% | 242,100 |
| Jun 9, 2026 | 4,050.00 | 4,165.00 | 3,980.00 | 4,010.00 | 3,991.71 | 1.13% | 257,600 |
| Jun 8, 2026 | 4,000.00 | 4,050.00 | 3,935.00 | 3,965.00 | 3,946.92 | -3.41% | 271,800 |
| Jun 5, 2026 | 4,000.00 | 4,155.00 | 4,000.00 | 4,105.00 | 4,086.28 | 2.37% | 189,500 |
| Jun 4, 2026 | 4,160.00 | 4,160.00 | 4,000.00 | 4,010.00 | 3,991.71 | -5.20% | 214,600 |
| Jun 3, 2026 | 4,235.00 | 4,365.00 | 4,160.00 | 4,230.00 | 4,210.71 | -0.47% | 234,000 |
| Jun 2, 2026 | 4,210.00 | 4,295.00 | 4,155.00 | 4,250.00 | 4,230.62 | 3.66% | 362,900 |
| Jun 1, 2026 | 4,150.00 | 4,155.00 | 4,025.00 | 4,100.00 | 4,081.30 | -2.26% | 347,400 |
| May 29, 2026 | 4,300.00 | 4,345.00 | 4,195.00 | 4,195.00 | 4,175.87 | -2.78% | 250,500 |
| May 28, 2026 | 4,330.00 | 4,430.00 | 4,205.00 | 4,315.00 | 4,295.32 | -1.03% | 213,400 |
| May 27, 2026 | 4,650.00 | 4,650.00 | 4,360.00 | 4,360.00 | 4,340.11 | -6.14% | 287,900 |
| May 26, 2026 | 4,795.00 | 4,795.00 | 4,560.00 | 4,645.00 | 4,623.81 | -0.54% | 266,800 |
| May 25, 2026 | 4,895.00 | 4,930.00 | 4,630.00 | 4,670.00 | 4,648.70 | -0.53% | 510,900 |
| May 22, 2026 | 4,455.00 | 4,740.00 | 4,440.00 | 4,695.00 | 4,673.59 | 7.07% | 427,300 |
| May 21, 2026 | 4,495.00 | 4,595.00 | 4,355.00 | 4,385.00 | 4,365.00 | -0.90% | 304,900 |
| May 20, 2026 | 4,560.00 | 4,590.00 | 4,360.00 | 4,425.00 | 4,404.82 | 5.11% | 633,300 |
| May 19, 2026 | 4,300.00 | 4,390.00 | 4,150.00 | 4,210.00 | 4,190.80 | -0.94% | 305,800 |
| May 18, 2026 | 4,430.00 | 4,480.00 | 4,225.00 | 4,250.00 | 4,230.62 | -3.52% | 276,600 |
| May 15, 2026 | 4,415.00 | 4,490.00 | 4,350.00 | 4,405.00 | 4,384.91 | -0.79% | 199,200 |