Ishihara Chemical Co., Ltd. (TYO:4462)
Japan · Delayed Price · Currency is JPY 3,190.00
-10.00 (-0.31%)
Aug 6, 2026, 11:28 AM JST
Ishihara Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,950.00 | 3,235.00 | 2,950.00 | 3,200.00 | 3,200.00 | 11.15% | 85,900 |
| Aug 4, 2026 | 2,877.00 | 2,908.00 | 2,815.00 | 2,879.00 | 2,879.00 | 0.07% | 54,400 |
| Aug 3, 2026 | 2,920.00 | 2,998.00 | 2,833.00 | 2,877.00 | 2,877.00 | -0.83% | 64,700 |
| Jul 31, 2026 | 2,950.00 | 3,160.00 | 2,895.00 | 2,901.00 | 2,901.00 | 5.49% | 140,600 |
| Jul 30, 2026 | 2,728.00 | 2,835.00 | 2,704.00 | 2,750.00 | 2,750.00 | 2.69% | 64,800 |
| Jul 29, 2026 | 2,805.00 | 2,854.00 | 2,598.00 | 2,678.00 | 2,678.00 | -4.53% | 57,200 |
| Jul 28, 2026 | 2,885.00 | 2,905.00 | 2,784.00 | 2,805.00 | 2,805.00 | -4.33% | 37,500 |
| Jul 27, 2026 | 2,931.00 | 2,953.00 | 2,867.00 | 2,932.00 | 2,932.00 | 0.62% | 34,600 |
| Jul 24, 2026 | 2,949.00 | 2,993.00 | 2,863.00 | 2,914.00 | 2,914.00 | -2.12% | 21,700 |
| Jul 23, 2026 | 3,060.00 | 3,070.00 | 2,972.00 | 2,977.00 | 2,977.00 | -1.26% | 13,900 |
| Jul 22, 2026 | 2,971.00 | 3,070.00 | 2,970.00 | 3,015.00 | 3,015.00 | 1.58% | 27,400 |
| Jul 21, 2026 | 2,945.00 | 3,005.00 | 2,897.00 | 2,968.00 | 2,968.00 | 1.33% | 35,200 |
| Jul 17, 2026 | 2,993.00 | 3,005.00 | 2,828.00 | 2,929.00 | 2,929.00 | -3.17% | 34,200 |
| Jul 16, 2026 | 3,115.00 | 3,115.00 | 2,995.00 | 3,025.00 | 3,025.00 | -3.35% | 17,000 |
| Jul 15, 2026 | 3,070.00 | 3,150.00 | 3,025.00 | 3,130.00 | 3,130.00 | 4.33% | 18,600 |
| Jul 14, 2026 | 2,993.00 | 3,035.00 | 2,933.00 | 3,000.00 | 3,000.00 | 0.23% | 19,000 |
| Jul 13, 2026 | 3,150.00 | 3,190.00 | 2,950.00 | 2,993.00 | 2,993.00 | -3.92% | 23,300 |
| Jul 10, 2026 | 3,115.00 | 3,225.00 | 3,110.00 | 3,115.00 | 3,115.00 | 2.30% | 25,100 |
| Jul 9, 2026 | 3,100.00 | 3,105.00 | 3,030.00 | 3,045.00 | 3,045.00 | - | 20,800 |
| Jul 8, 2026 | 3,155.00 | 3,190.00 | 3,045.00 | 3,045.00 | 3,045.00 | -3.03% | 28,200 |
| Jul 7, 2026 | 3,350.00 | 3,350.00 | 3,125.00 | 3,140.00 | 3,140.00 | -5.42% | 32,800 |
| Jul 6, 2026 | 3,400.00 | 3,430.00 | 3,280.00 | 3,320.00 | 3,320.00 | -2.06% | 27,600 |
| Jul 3, 2026 | 3,320.00 | 3,405.00 | 3,265.00 | 3,390.00 | 3,390.00 | 2.11% | 27,600 |
| Jul 2, 2026 | 3,475.00 | 3,475.00 | 3,295.00 | 3,320.00 | 3,320.00 | -3.21% | 28,400 |
| Jul 1, 2026 | 3,405.00 | 3,460.00 | 3,355.00 | 3,430.00 | 3,430.00 | 2.69% | 22,600 |
| Jun 30, 2026 | 3,450.00 | 3,450.00 | 3,265.00 | 3,340.00 | 3,340.00 | -1.18% | 30,800 |
| Jun 29, 2026 | 3,450.00 | 3,450.00 | 3,245.00 | 3,380.00 | 3,380.00 | -0.29% | 54,900 |
| Jun 26, 2026 | 3,460.00 | 3,480.00 | 3,300.00 | 3,390.00 | 3,390.00 | -3.00% | 54,700 |
| Jun 25, 2026 | 3,570.00 | 3,590.00 | 3,480.00 | 3,495.00 | 3,495.00 | 0.29% | 42,500 |
| Jun 24, 2026 | 3,490.00 | 3,640.00 | 3,440.00 | 3,485.00 | 3,485.00 | -0.71% | 80,500 |
| Jun 23, 2026 | 3,790.00 | 3,790.00 | 3,460.00 | 3,510.00 | 3,510.00 | -7.99% | 88,800 |
| Jun 22, 2026 | 3,765.00 | 3,850.00 | 3,750.00 | 3,815.00 | 3,815.00 | 2.28% | 53,000 |
| Jun 19, 2026 | 3,755.00 | 3,875.00 | 3,665.00 | 3,730.00 | 3,730.00 | 1.22% | 71,000 |
| Jun 18, 2026 | 3,690.00 | 3,805.00 | 3,650.00 | 3,685.00 | 3,685.00 | 1.10% | 56,000 |
| Jun 17, 2026 | 3,460.00 | 3,680.00 | 3,410.00 | 3,645.00 | 3,645.00 | 3.26% | 76,100 |
| Jun 16, 2026 | 3,610.00 | 3,760.00 | 3,495.00 | 3,530.00 | 3,530.00 | -3.16% | 98,000 |
| Jun 15, 2026 | 3,385.00 | 3,700.00 | 3,360.00 | 3,645.00 | 3,645.00 | 14.80% | 222,500 |
| Jun 12, 2026 | 3,000.00 | 3,225.00 | 2,958.00 | 3,175.00 | 3,175.00 | 7.85% | 84,400 |
| Jun 11, 2026 | 2,998.00 | 3,010.00 | 2,876.00 | 2,944.00 | 2,944.00 | -2.68% | 40,600 |
| Jun 10, 2026 | 3,050.00 | 3,200.00 | 2,961.00 | 3,025.00 | 3,025.00 | 0.93% | 101,400 |
| Jun 9, 2026 | 2,827.00 | 3,005.00 | 2,827.00 | 2,997.00 | 2,997.00 | 7.92% | 78,900 |
| Jun 8, 2026 | 2,658.00 | 2,792.00 | 2,641.00 | 2,777.00 | 2,777.00 | -1.10% | 47,700 |
| Jun 5, 2026 | 2,720.00 | 2,817.00 | 2,661.00 | 2,808.00 | 2,808.00 | 4.19% | 47,900 |
| Jun 4, 2026 | 2,649.00 | 2,710.00 | 2,626.00 | 2,695.00 | 2,695.00 | 0.86% | 20,600 |
| Jun 3, 2026 | 2,689.00 | 2,700.00 | 2,631.00 | 2,672.00 | 2,672.00 | 0.07% | 21,000 |
| Jun 2, 2026 | 2,726.00 | 2,758.00 | 2,609.00 | 2,670.00 | 2,670.00 | -2.02% | 46,000 |
| Jun 1, 2026 | 2,777.00 | 2,810.00 | 2,690.00 | 2,725.00 | 2,725.00 | 1.79% | 43,700 |
| May 29, 2026 | 2,662.00 | 2,747.00 | 2,662.00 | 2,677.00 | 2,677.00 | 2.41% | 47,500 |
| May 28, 2026 | 2,569.00 | 2,634.00 | 2,492.00 | 2,614.00 | 2,614.00 | 0.73% | 22,600 |
| May 27, 2026 | 2,719.00 | 2,750.00 | 2,595.00 | 2,595.00 | 2,595.00 | -4.35% | 27,400 |