ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 4,625.00
-45.00 (-0.96%)
May 26, 2026, 1:45 PM JST
ISE Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4,895.00 | 4,930.00 | 4,630.00 | 4,670.00 | 4,670.00 | -0.53% | 510,900 |
| May 22, 2026 | 4,455.00 | 4,740.00 | 4,440.00 | 4,695.00 | 4,695.00 | 7.07% | 427,300 |
| May 21, 2026 | 4,495.00 | 4,595.00 | 4,355.00 | 4,385.00 | 4,385.00 | -0.90% | 304,900 |
| May 20, 2026 | 4,560.00 | 4,590.00 | 4,360.00 | 4,425.00 | 4,425.00 | 5.11% | 633,300 |
| May 19, 2026 | 4,300.00 | 4,390.00 | 4,150.00 | 4,210.00 | 4,210.00 | -0.94% | 305,800 |
| May 18, 2026 | 4,430.00 | 4,480.00 | 4,225.00 | 4,250.00 | 4,250.00 | -3.52% | 276,600 |
| May 15, 2026 | 4,415.00 | 4,490.00 | 4,350.00 | 4,405.00 | 4,405.00 | -0.79% | 199,200 |
| May 14, 2026 | 4,605.00 | 4,615.00 | 4,390.00 | 4,440.00 | 4,440.00 | -4.00% | 322,100 |
| May 13, 2026 | 4,510.00 | 4,735.00 | 4,510.00 | 4,625.00 | 4,625.00 | 0.98% | 279,400 |
| May 12, 2026 | 4,450.00 | 4,685.00 | 4,450.00 | 4,580.00 | 4,580.00 | 2.92% | 388,900 |
| May 11, 2026 | 4,560.00 | 4,625.00 | 4,400.00 | 4,450.00 | 4,450.00 | -3.16% | 509,300 |
| May 8, 2026 | 4,800.00 | 4,855.00 | 4,550.00 | 4,595.00 | 4,595.00 | -4.27% | 521,000 |
| May 7, 2026 | 4,895.00 | 4,960.00 | 4,670.00 | 4,800.00 | 4,800.00 | -7.51% | 1,072,100 |
| May 1, 2026 | 5,350.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.57% | 381,700 |
| Apr 30, 2026 | 5,170.00 | 5,260.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1.16% | 223,000 |
| Apr 28, 2026 | 5,120.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.38% | 140,200 |
| Apr 27, 2026 | 5,130.00 | 5,150.00 | 4,980.00 | 5,090.00 | 5,090.00 | -0.97% | 293,400 |
| Apr 24, 2026 | 5,200.00 | 5,220.00 | 5,020.00 | 5,140.00 | 5,140.00 | 0.39% | 213,900 |
| Apr 23, 2026 | 5,270.00 | 5,370.00 | 5,090.00 | 5,120.00 | 5,120.00 | -2.48% | 330,700 |
| Apr 22, 2026 | 5,360.00 | 5,430.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.60% | 214,400 |
| Apr 21, 2026 | 5,520.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.36% | 326,700 |
| Apr 20, 2026 | 5,700.00 | 5,710.00 | 5,510.00 | 5,520.00 | 5,520.00 | -4.83% | 477,100 |
| Apr 17, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 0.87% | 1,157,000 |
| Apr 16, 2026 | 5,210.00 | 5,800.00 | 5,180.00 | 5,750.00 | 5,750.00 | 12.52% | 1,031,500 |
| Apr 15, 2026 | 5,470.00 | 5,470.00 | 5,090.00 | 5,110.00 | 5,110.00 | -3.58% | 327,100 |
| Apr 14, 2026 | 5,220.00 | 5,400.00 | 5,220.00 | 5,300.00 | 5,300.00 | 4.54% | 458,200 |
| Apr 13, 2026 | 5,010.00 | 5,200.00 | 4,960.00 | 5,070.00 | 5,070.00 | 0.40% | 295,400 |
| Apr 10, 2026 | 5,120.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.17% | 222,700 |
| Apr 9, 2026 | 5,350.00 | 5,400.00 | 5,070.00 | 5,110.00 | 5,110.00 | -5.37% | 327,500 |
| Apr 8, 2026 | 5,210.00 | 5,420.00 | 5,210.00 | 5,400.00 | 5,400.00 | 7.78% | 445,300 |
| Apr 7, 2026 | 5,040.00 | 5,080.00 | 4,950.00 | 5,010.00 | 5,010.00 | - | 238,800 |
| Apr 6, 2026 | 5,200.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.28% | 264,000 |
| Apr 3, 2026 | 5,270.00 | 5,290.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.19% | 170,100 |
| Apr 2, 2026 | 5,550.00 | 5,560.00 | 5,190.00 | 5,190.00 | 5,190.00 | -4.95% | 398,000 |
| Apr 1, 2026 | 5,430.00 | 5,490.00 | 5,300.00 | 5,460.00 | 5,460.00 | 4.40% | 343,700 |
| Mar 31, 2026 | 5,300.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,230.00 | -1.32% | 449,200 |
| Mar 30, 2026 | 5,030.00 | 5,300.00 | 4,905.00 | 5,300.00 | 5,300.00 | 3.31% | 753,300 |
| Mar 27, 2026 | 5,090.00 | 5,180.00 | 4,990.00 | 5,130.00 | 5,130.00 | -1.72% | 372,900 |
| Mar 26, 2026 | 5,490.00 | 5,550.00 | 5,190.00 | 5,220.00 | 5,220.00 | -5.26% | 350,200 |
| Mar 25, 2026 | 5,620.00 | 5,640.00 | 5,500.00 | 5,510.00 | 5,510.00 | 0.73% | 232,800 |
| Mar 24, 2026 | 5,600.00 | 5,620.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.55% | 271,800 |
| Mar 23, 2026 | 5,600.00 | 5,620.00 | 5,310.00 | 5,440.00 | 5,440.00 | -6.53% | 407,200 |
| Mar 19, 2026 | 6,020.00 | 6,040.00 | 5,780.00 | 5,820.00 | 5,820.00 | -5.98% | 439,100 |
| Mar 18, 2026 | 5,940.00 | 6,190.00 | 5,920.00 | 6,190.00 | 6,190.00 | 4.92% | 299,100 |
| Mar 17, 2026 | 6,070.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | -0.84% | 241,400 |
| Mar 16, 2026 | 6,080.00 | 6,180.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.46% | 313,400 |
| Mar 13, 2026 | 5,920.00 | 6,140.00 | 5,890.00 | 6,100.00 | 6,100.00 | 1.33% | 292,400 |
| Mar 12, 2026 | 6,090.00 | 6,170.00 | 6,000.00 | 6,020.00 | 6,020.00 | -2.43% | 314,600 |
| Mar 11, 2026 | 6,000.00 | 6,360.00 | 6,000.00 | 6,170.00 | 6,170.00 | 3.52% | 504,300 |
| Mar 10, 2026 | 5,910.00 | 6,050.00 | 5,850.00 | 5,960.00 | 5,960.00 | 4.01% | 390,000 |