Skip to main content
logo
ISE Chemicals Corporation (TYO:4107)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
-30.00 (-0.80%)
Aug 14, 2026, 3:30 PM JST

ISE Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,760.003,845.003,675.003,730.003,730.00-0.80%296,200
Aug 13, 20263,780.003,840.003,760.003,760.003,760.00-0.79%178,600
Aug 12, 20263,755.003,820.003,735.003,790.003,790.001.47%179,500
Aug 10, 20263,655.003,750.003,645.003,735.003,735.001.36%158,100
Aug 7, 20263,715.003,745.003,635.003,685.003,685.00-0.81%156,400
Aug 6, 20263,630.003,750.003,600.003,715.003,715.001.23%198,100
Aug 5, 20263,600.003,700.003,535.003,670.003,670.001.52%255,400
Aug 4, 20263,450.003,680.003,450.003,615.003,615.004.78%276,000
Aug 3, 20263,320.003,490.003,245.003,450.003,450.002.07%219,400
Jul 31, 20263,290.003,395.003,225.003,380.003,380.00-1.17%381,400
Jul 30, 20263,400.003,490.003,375.003,420.003,420.00-0.73%211,000
Jul 29, 20263,565.003,585.003,370.003,445.003,445.00-2.13%226,700
Jul 28, 20263,680.003,690.003,515.003,520.003,520.00-4.22%203,800
Jul 27, 20263,675.003,745.003,585.003,675.003,675.002.65%245,700
Jul 24, 20263,505.003,580.003,490.003,580.003,580.000.85%115,000
Jul 23, 20263,525.003,550.003,495.003,550.003,550.001.57%91,800
Jul 22, 20263,555.003,590.003,490.003,495.003,495.00-0.29%154,400
Jul 21, 20263,450.003,540.003,390.003,505.003,505.001.59%218,500
Jul 17, 20263,600.003,600.003,360.003,450.003,450.00-5.09%410,300
Jul 16, 20263,700.003,705.003,620.003,635.003,635.00-3.45%194,700
Jul 15, 20263,705.003,770.003,680.003,765.003,765.002.17%164,500
Jul 14, 20263,670.003,685.003,590.003,685.003,685.00-225,900
Jul 13, 20263,770.003,825.003,640.003,685.003,685.00-2.38%248,300
Jul 10, 20263,830.003,870.003,735.003,775.003,775.001.21%183,100
Jul 9, 20263,775.003,825.003,715.003,730.003,730.00-0.13%154,300
Jul 8, 20263,755.003,815.003,690.003,735.003,735.00-2.73%277,900
Jul 7, 20263,980.004,030.003,815.003,840.003,840.00-3.15%376,300
Jul 6, 20264,070.004,070.003,940.003,965.003,965.00-2.34%225,500
Jul 3, 20264,100.004,125.003,930.004,060.004,060.00-346,000
Jul 2, 20264,020.004,160.003,890.004,060.004,060.00-0.73%669,900
Jul 1, 20264,455.004,460.004,000.004,090.004,090.00-8.19%1,142,700
Jun 30, 20264,755.004,790.004,275.004,455.004,455.00-5.91%1,380,200
Jun 29, 20264,435.005,050.003,960.004,735.004,735.008.48%3,928,000
Jun 26, 20264,065.004,385.003,935.004,385.004,365.0019.00%467,000
Jun 25, 20263,760.003,760.003,665.003,685.003,668.190.68%153,000
Jun 24, 20263,710.003,755.003,620.003,660.003,643.31-1.61%182,800
Jun 23, 20263,955.003,955.003,720.003,720.003,703.03-5.94%285,900
Jun 22, 20264,025.004,100.003,905.003,955.003,936.961.15%296,900
Jun 19, 20263,870.004,015.003,835.003,910.003,892.174.13%447,000
Jun 18, 20263,820.003,835.003,715.003,755.003,737.87-1.57%210,400
Jun 17, 20263,700.003,865.003,680.003,815.003,797.603.39%272,300
Jun 16, 20263,815.003,815.003,670.003,690.003,673.17-3.28%270,600
Jun 15, 20263,900.003,950.003,800.003,815.003,797.60-0.26%175,500
Jun 12, 20263,765.003,860.003,695.003,825.003,807.553.94%235,600
Jun 11, 20263,780.003,815.003,650.003,680.003,663.22-5.88%349,300
Jun 10, 20263,945.004,005.003,830.003,910.003,892.17-2.49%242,100
Jun 9, 20264,050.004,165.003,980.004,010.003,991.711.13%257,600
Jun 8, 20264,000.004,050.003,935.003,965.003,946.92-3.41%271,800
Jun 5, 20264,000.004,155.004,000.004,105.004,086.282.37%189,500
Jun 4, 20264,160.004,160.004,000.004,010.003,991.71-5.20%214,600