ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 4,180.00
+55.00 (1.33%)
Oct 28, 2026, 3:30 PM JST
ISE Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,180.00 | 4,275.00 | 4,140.00 | 4,180.00 | 4,180.00 | 1.33% | 373,400 |
| Oct 27, 2026 | 4,200.00 | 4,260.00 | 4,025.00 | 4,125.00 | 4,125.00 | 7.14% | 588,200 |
| Oct 26, 2026 | 3,815.00 | 3,920.00 | 3,735.00 | 3,850.00 | 3,850.00 | 0.92% | 216,300 |
| Oct 23, 2026 | 3,780.00 | 3,890.00 | 3,720.00 | 3,815.00 | 3,815.00 | -1.68% | 268,400 |
| Oct 22, 2026 | 4,045.00 | 4,100.00 | 3,865.00 | 3,880.00 | 3,880.00 | -3.36% | 291,900 |
| Oct 21, 2026 | 3,880.00 | 4,015.00 | 3,860.00 | 4,015.00 | 4,015.00 | 7.93% | 459,100 |
| Oct 20, 2026 | 3,790.00 | 3,820.00 | 3,720.00 | 3,720.00 | 3,720.00 | -0.40% | 139,400 |
| Oct 19, 2026 | 3,690.00 | 3,745.00 | 3,645.00 | 3,735.00 | 3,735.00 | 0.95% | 178,100 |
| Oct 16, 2026 | 3,610.00 | 3,735.00 | 3,610.00 | 3,700.00 | 3,700.00 | 4.52% | 191,700 |
| Oct 15, 2026 | 3,640.00 | 3,640.00 | 3,530.00 | 3,540.00 | 3,540.00 | -4.07% | 313,500 |
| Oct 14, 2026 | 3,790.00 | 3,815.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.14% | 242,900 |
| Oct 13, 2026 | 3,765.00 | 3,770.00 | 3,680.00 | 3,685.00 | 3,685.00 | -1.34% | 235,100 |
| Oct 9, 2026 | 3,705.00 | 3,765.00 | 3,670.00 | 3,735.00 | 3,735.00 | 0.27% | 268,900 |
| Oct 8, 2026 | 3,960.00 | 3,965.00 | 3,725.00 | 3,725.00 | 3,725.00 | -5.10% | 440,500 |
| Oct 7, 2026 | 4,050.00 | 4,050.00 | 3,880.00 | 3,925.00 | 3,925.00 | -3.68% | 354,500 |
| Oct 6, 2026 | 3,950.00 | 4,100.00 | 3,945.00 | 4,075.00 | 4,075.00 | 3.69% | 275,700 |
| Oct 5, 2026 | 3,920.00 | 3,955.00 | 3,860.00 | 3,930.00 | 3,930.00 | 1.29% | 150,900 |
| Oct 2, 2026 | 3,885.00 | 3,960.00 | 3,865.00 | 3,880.00 | 3,880.00 | -0.77% | 125,000 |
| Oct 1, 2026 | 3,980.00 | 3,980.00 | 3,855.00 | 3,910.00 | 3,910.00 | -0.38% | 172,800 |
| Sep 30, 2026 | 3,850.00 | 3,930.00 | 3,835.00 | 3,925.00 | 3,925.00 | 2.35% | 139,500 |
| Sep 29, 2026 | 3,890.00 | 3,910.00 | 3,820.00 | 3,835.00 | 3,835.00 | -0.65% | 81,900 |
| Sep 28, 2026 | 3,905.00 | 3,945.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.90% | 113,600 |
| Sep 25, 2026 | 3,900.00 | 3,945.00 | 3,875.00 | 3,895.00 | 3,895.00 | 0.26% | 101,300 |
| Sep 24, 2026 | 3,885.00 | 3,970.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.13% | 127,000 |
| Sep 18, 2026 | 3,930.00 | 3,950.00 | 3,875.00 | 3,880.00 | 3,880.00 | -0.89% | 216,600 |
| Sep 17, 2026 | 3,915.00 | 3,945.00 | 3,880.00 | 3,915.00 | 3,915.00 | 0.38% | 123,000 |
| Sep 16, 2026 | 3,895.00 | 3,915.00 | 3,835.00 | 3,900.00 | 3,900.00 | 0.26% | 122,400 |
| Sep 15, 2026 | 3,865.00 | 3,900.00 | 3,810.00 | 3,890.00 | 3,890.00 | 0.65% | 104,600 |
| Sep 14, 2026 | 3,780.00 | 3,880.00 | 3,745.00 | 3,865.00 | 3,865.00 | 0.91% | 122,400 |
| Sep 11, 2026 | 3,830.00 | 3,865.00 | 3,785.00 | 3,830.00 | 3,830.00 | -2.79% | 221,700 |
| Sep 10, 2026 | 4,030.00 | 4,030.00 | 3,885.00 | 3,940.00 | 3,940.00 | -2.84% | 181,200 |
| Sep 9, 2026 | 3,940.00 | 4,055.00 | 3,930.00 | 4,055.00 | 4,055.00 | 2.92% | 166,100 |
| Sep 8, 2026 | 4,110.00 | 4,120.00 | 3,940.00 | 3,940.00 | 3,940.00 | -5.06% | 203,600 |
| Sep 7, 2026 | 4,000.00 | 4,195.00 | 3,960.00 | 4,150.00 | 4,150.00 | 5.60% | 366,200 |
| Sep 4, 2026 | 4,050.00 | 4,095.00 | 3,905.00 | 3,930.00 | 3,930.00 | -4.15% | 392,500 |
| Sep 3, 2026 | 4,150.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | -2.38% | 269,900 |
| Sep 2, 2026 | 4,205.00 | 4,315.00 | 4,145.00 | 4,200.00 | 4,200.00 | -1.41% | 296,800 |
| Sep 1, 2026 | 4,350.00 | 4,500.00 | 4,200.00 | 4,260.00 | 4,260.00 | -2.18% | 378,100 |
| Aug 31, 2026 | 4,285.00 | 4,375.00 | 4,225.00 | 4,355.00 | 4,355.00 | 0.35% | 293,500 |
| Aug 28, 2026 | 4,455.00 | 4,455.00 | 4,305.00 | 4,340.00 | 4,340.00 | -1.03% | 575,500 |
| Aug 27, 2026 | 4,120.00 | 4,385.00 | 4,090.00 | 4,385.00 | 4,385.00 | 8.00% | 706,700 |
| Aug 26, 2026 | 4,025.00 | 4,140.00 | 3,945.00 | 4,060.00 | 4,060.00 | 1.25% | 303,900 |
| Aug 25, 2026 | 3,940.00 | 4,070.00 | 3,875.00 | 4,010.00 | 4,010.00 | 1.26% | 319,100 |
| Aug 24, 2026 | 3,900.00 | 4,010.00 | 3,865.00 | 3,960.00 | 3,960.00 | 1.41% | 206,900 |
| Aug 21, 2026 | 3,830.00 | 3,920.00 | 3,770.00 | 3,905.00 | 3,905.00 | 1.96% | 223,300 |
| Aug 20, 2026 | 3,810.00 | 3,855.00 | 3,755.00 | 3,830.00 | 3,830.00 | 0.26% | 160,000 |
| Aug 19, 2026 | 3,785.00 | 3,820.00 | 3,710.00 | 3,820.00 | 3,820.00 | 0.53% | 237,800 |
| Aug 18, 2026 | 3,850.00 | 3,935.00 | 3,790.00 | 3,800.00 | 3,800.00 | -1.30% | 195,500 |
| Aug 17, 2026 | 3,750.00 | 3,850.00 | 3,660.00 | 3,850.00 | 3,850.00 | 3.22% | 200,100 |
| Aug 14, 2026 | 3,760.00 | 3,845.00 | 3,675.00 | 3,730.00 | 3,730.00 | -0.80% | 296,200 |