Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,474.00
-169.00 (-6.39%)
Mar 4, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,543.002,575.002,417.002,483.00--6.05%43,200
Mar 3, 20262,758.002,766.002,640.002,643.002,643.00-5.51%58,300
Mar 2, 20262,801.002,816.002,742.002,797.002,797.00-3.42%33,400
Feb 27, 20262,848.002,903.002,826.002,896.002,896.000.73%26,600
Feb 26, 20263,000.003,020.002,851.002,875.002,875.00-5.74%55,800
Feb 25, 20262,970.003,070.002,931.003,050.003,050.003.95%78,100
Feb 24, 20262,802.002,970.002,787.002,934.002,934.005.88%45,900
Feb 20, 20262,826.002,829.002,728.002,771.002,771.00-1.95%24,200
Feb 19, 20262,733.002,830.002,715.002,826.002,826.003.37%27,200
Feb 18, 20262,653.002,744.002,653.002,734.002,734.003.95%28,300
Feb 17, 20262,660.002,672.002,607.002,630.002,630.00-1.20%25,200
Feb 16, 20262,581.002,698.002,580.002,662.002,662.002.42%52,300
Feb 13, 20262,649.002,664.002,580.002,599.002,599.00-1.59%38,600
Feb 12, 20262,623.002,670.002,611.002,641.002,641.001.54%43,500
Feb 10, 20262,616.002,663.002,585.002,601.002,601.000.54%23,900
Feb 9, 20262,600.002,629.002,571.002,587.002,587.000.08%28,400
Feb 6, 20262,528.002,589.002,512.002,585.002,585.002.17%27,700
Feb 5, 20262,544.002,560.002,492.002,530.002,530.001.44%32,300
Feb 4, 20262,392.002,502.002,391.002,494.002,494.003.79%48,100
Feb 3, 20262,333.002,403.002,324.002,403.002,403.003.13%40,500
Feb 2, 20262,350.002,394.002,330.002,330.002,330.000.73%65,300
Jan 30, 20262,371.002,396.002,247.002,313.002,313.00-1.62%69,800
Jan 29, 20262,305.002,383.002,305.002,351.002,351.002.00%26,500
Jan 28, 20262,330.002,330.002,292.002,305.002,305.00-0.26%16,500
Jan 27, 20262,338.002,358.002,311.002,311.002,311.00-1.15%16,900
Jan 26, 20262,387.002,408.002,292.002,338.002,338.00-2.62%36,900
Jan 23, 20262,400.002,427.002,399.002,401.002,401.00-0.37%18,300
Jan 22, 20262,310.002,420.002,310.002,410.002,410.004.33%26,300
Jan 21, 20262,302.002,324.002,292.002,310.002,310.00-0.30%24,400
Jan 20, 20262,360.002,360.002,315.002,317.002,317.00-1.99%13,400
Jan 19, 20262,371.002,375.002,338.002,364.002,364.000.60%13,500
Jan 16, 20262,343.002,350.002,315.002,350.002,350.00-0.09%18,100
Jan 15, 20262,348.002,364.002,338.002,352.002,352.000.17%12,900
Jan 14, 20262,334.002,365.002,331.002,348.002,348.001.12%11,700
Jan 13, 20262,376.002,381.002,311.002,322.002,322.00-0.34%12,900
Jan 9, 20262,322.002,349.002,320.002,330.002,330.000.73%12,300
Jan 8, 20262,289.002,347.002,289.002,313.002,313.001.36%17,200
Jan 7, 20262,245.002,292.002,245.002,282.002,282.001.24%17,100
Jan 6, 20262,263.002,270.002,224.002,254.002,254.000.76%12,300
Jan 5, 20262,225.002,269.002,213.002,237.002,237.000.54%17,800
Dec 30, 20252,215.002,249.002,215.002,225.002,225.00-0.71%6,000
Dec 29, 20252,230.002,269.002,230.002,241.002,241.000.45%9,900
Dec 26, 20252,234.002,240.002,218.002,231.002,231.00-0.13%11,600
Dec 25, 20252,215.002,238.002,215.002,234.002,234.000.99%5,000
Dec 24, 20252,254.002,269.002,212.002,212.002,212.00-1.21%23,500
Dec 23, 20252,225.002,259.002,225.002,239.002,239.000.63%12,500
Dec 22, 20252,238.002,250.002,210.002,225.002,225.000.68%22,400
Dec 19, 20252,182.002,220.002,182.002,210.002,210.001.28%8,900
Dec 18, 20252,157.002,189.002,146.002,182.002,182.001.02%14,000
Dec 17, 20252,155.002,187.002,135.002,160.002,160.000.61%18,300