ISE Chemicals Corporation (TYO:4107)
Japan · Delayed Price · Currency is JPY 3,880.00
-35.00 (-0.89%)
Sep 18, 2026, 3:30 PM JST
ISE Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,930.00 | 3,950.00 | 3,875.00 | 3,880.00 | - | -0.89% | 175,600 |
| 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 |
| Aug 13, 2026 | 3,780.00 | 3,840.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.79% | 178,600 |
| Aug 12, 2026 | 3,755.00 | 3,820.00 | 3,735.00 | 3,790.00 | 3,790.00 | 1.47% | 179,500 |
| Aug 10, 2026 | 3,655.00 | 3,750.00 | 3,645.00 | 3,735.00 | 3,735.00 | 1.36% | 158,100 |
| Aug 7, 2026 | 3,715.00 | 3,745.00 | 3,635.00 | 3,685.00 | 3,685.00 | -0.81% | 156,400 |
| Aug 6, 2026 | 3,630.00 | 3,750.00 | 3,600.00 | 3,715.00 | 3,715.00 | 1.23% | 198,100 |
| Aug 5, 2026 | 3,600.00 | 3,700.00 | 3,535.00 | 3,670.00 | 3,670.00 | 1.52% | 255,400 |
| Aug 4, 2026 | 3,450.00 | 3,680.00 | 3,450.00 | 3,615.00 | 3,615.00 | 4.78% | 276,000 |
| Aug 3, 2026 | 3,320.00 | 3,490.00 | 3,245.00 | 3,450.00 | 3,450.00 | 2.07% | 219,400 |
| Jul 31, 2026 | 3,290.00 | 3,395.00 | 3,225.00 | 3,380.00 | 3,380.00 | -1.17% | 381,400 |
| Jul 30, 2026 | 3,400.00 | 3,490.00 | 3,375.00 | 3,420.00 | 3,420.00 | -0.73% | 211,000 |
| Jul 29, 2026 | 3,565.00 | 3,585.00 | 3,370.00 | 3,445.00 | 3,445.00 | -2.13% | 226,700 |
| Jul 28, 2026 | 3,680.00 | 3,690.00 | 3,515.00 | 3,520.00 | 3,520.00 | -4.22% | 203,800 |
| Jul 27, 2026 | 3,675.00 | 3,745.00 | 3,585.00 | 3,675.00 | 3,675.00 | 2.65% | 245,700 |
| 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 |