Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,585.00
+55.00 (2.17%)
At close: Feb 6, 2026

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,169.002,169.002,139.002,147.002,147.00-1.24%10,800
Dec 15, 20252,183.002,201.002,155.002,174.002,174.00-1.05%10,000
Dec 12, 20252,237.002,275.002,180.002,197.002,197.00-0.77%27,700
Dec 11, 20252,230.002,233.002,201.002,214.002,214.00-0.67%33,000
Dec 10, 20252,233.002,254.002,213.002,229.002,229.000.36%18,200
Dec 9, 20252,177.002,222.002,160.002,221.002,221.002.44%31,400
Dec 8, 20252,111.002,184.002,111.002,168.002,168.002.41%20,200
Dec 5, 20252,122.002,163.002,110.002,117.002,117.00-0.38%19,900
Dec 4, 20252,124.002,160.002,120.002,125.002,125.00-0.65%9,500
Dec 3, 20252,170.002,171.002,127.002,139.002,139.00-0.65%23,100
Dec 2, 20252,200.002,213.002,135.002,153.002,153.00-1.87%25,000
Dec 1, 20252,200.002,210.002,180.002,194.002,194.000.23%18,100
Nov 28, 20252,185.002,201.002,173.002,189.002,189.00-0.09%19,000
Nov 27, 20252,185.002,210.002,170.002,191.002,191.000.74%20,400
Nov 26, 20252,155.002,197.002,155.002,175.002,175.001.54%7,600
Nov 25, 20252,186.002,200.002,141.002,142.002,142.00-2.01%18,200