Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,443.00
-43.00 (-1.73%)
Mar 27, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,470.002,491.002,458.002,486.002,486.000.81%44,000
Mar 25, 20262,486.002,503.002,458.002,466.002,466.001.99%29,200
Mar 24, 20262,403.002,427.002,387.002,418.002,418.002.98%24,700
Mar 23, 20262,400.002,400.002,309.002,348.002,348.00-5.25%23,100
Mar 19, 20262,535.002,545.002,474.002,478.002,478.00-4.14%27,500
Mar 18, 20262,531.002,597.002,517.002,585.002,585.004.19%20,500
Mar 17, 20262,496.002,534.002,481.002,481.002,481.000.81%29,300
Mar 16, 20262,430.002,474.002,430.002,461.002,461.000.94%20,900
Mar 13, 20262,372.002,443.002,372.002,438.002,438.000.66%23,900
Mar 12, 20262,427.002,463.002,408.002,422.002,422.00-1.14%30,500
Mar 11, 20262,467.002,488.002,445.002,450.002,450.00-0.20%22,400
Mar 10, 20262,404.002,461.002,402.002,455.002,455.004.29%38,500
Mar 9, 20262,349.002,384.002,277.002,354.002,354.00-6.99%58,100
Mar 6, 20262,529.002,549.002,493.002,531.002,531.00-1.86%18,400
Mar 5, 20262,571.002,639.002,529.002,579.002,579.004.24%28,700
Mar 4, 20262,543.002,575.002,417.002,474.002,474.00-6.39%61,600
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