Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,635.00
-37.00 (-1.38%)
Jun 4, 2026, 11:29 AM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,689.002,700.002,631.002,672.002,672.000.07%21,000
Jun 2, 20262,726.002,758.002,609.002,670.002,670.00-2.02%46,000
Jun 1, 20262,777.002,810.002,690.002,725.002,725.001.79%43,700
May 29, 20262,662.002,747.002,662.002,677.002,677.002.41%47,500
May 28, 20262,569.002,634.002,492.002,614.002,614.000.73%22,600
May 27, 20262,719.002,750.002,595.002,595.002,595.00-4.35%27,400
May 26, 20262,646.002,713.002,626.002,713.002,713.002.57%28,000
May 25, 20262,500.002,671.002,500.002,645.002,645.008.27%38,100
May 22, 20262,418.002,455.002,418.002,443.002,443.001.03%11,900
May 21, 20262,343.002,442.002,343.002,418.002,418.002.85%19,300
May 20, 20262,385.002,396.002,270.002,351.002,351.00-2.12%49,200
May 19, 20262,424.002,489.002,381.002,402.002,402.00-0.78%54,300
May 18, 20262,601.002,650.002,405.002,421.002,421.00-5.10%60,100
May 15, 20262,867.002,899.002,522.002,551.002,551.00-9.44%83,000
May 14, 20262,781.002,850.002,780.002,817.002,817.000.97%34,000
May 13, 20262,784.002,850.002,740.002,790.002,790.000.22%26,000
May 12, 20262,760.002,802.002,736.002,784.002,784.000.87%26,400
May 11, 20262,730.002,768.002,696.002,760.002,760.001.17%17,000
May 8, 20262,769.002,794.002,700.002,728.002,728.00-2.85%16,700
May 7, 20262,716.002,837.002,704.002,808.002,808.006.28%26,500
May 1, 20262,676.002,679.002,636.002,642.002,642.00-1.27%14,000
Apr 30, 20262,654.002,681.002,628.002,676.002,676.00-1.04%32,000
Apr 28, 20262,733.002,733.002,670.002,704.002,704.00-1.17%21,800
Apr 27, 20262,714.002,799.002,714.002,736.002,736.001.33%36,300
Apr 24, 20262,629.002,716.002,629.002,700.002,700.002.08%18,200
Apr 23, 20262,652.002,666.002,585.002,645.002,645.00-1.20%22,500
Apr 22, 20262,670.002,681.002,633.002,677.002,677.000.26%15,000
Apr 21, 20262,600.002,680.002,591.002,670.002,670.003.65%25,600
Apr 20, 20262,635.002,649.002,573.002,576.002,576.00-0.35%17,100
Apr 17, 20262,680.002,716.002,585.002,585.002,585.00-4.19%23,100
Apr 16, 20262,670.002,715.002,670.002,698.002,698.001.09%17,900
Apr 15, 20262,633.002,669.002,617.002,669.002,669.003.21%22,600
Apr 14, 20262,543.002,593.002,538.002,586.002,586.002.01%18,600
Apr 13, 20262,510.002,548.002,490.002,535.002,535.000.72%27,700
Apr 10, 20262,500.002,530.002,490.002,517.002,517.001.70%14,200
Apr 9, 20262,508.002,535.002,474.002,475.002,475.00-2.14%14,100
Apr 8, 20262,505.002,549.002,505.002,529.002,529.003.01%17,800
Apr 7, 20262,442.002,479.002,432.002,455.002,455.000.70%7,300
Apr 6, 20262,410.002,474.002,410.002,438.002,438.000.37%16,600
Apr 3, 20262,415.002,534.002,402.002,429.002,429.000.70%16,600
Apr 2, 20262,462.002,477.002,400.002,412.002,412.00-1.51%11,400
Apr 1, 20262,390.002,449.002,383.002,449.002,449.004.66%14,600
Mar 31, 20262,350.002,375.002,328.002,340.002,340.00-1.02%11,100
Mar 30, 20262,306.002,383.002,304.002,364.002,364.00-2.35%29,400
Mar 27, 20262,469.002,480.002,426.002,443.002,421.00-1.73%69,200
Mar 26, 20262,470.002,491.002,458.002,486.002,463.610.81%44,000
Mar 25, 20262,486.002,503.002,458.002,466.002,443.791.99%29,200
Mar 24, 20262,403.002,427.002,387.002,418.002,396.232.98%24,700
Mar 23, 20262,400.002,400.002,309.002,348.002,326.86-5.25%23,100
Mar 19, 20262,535.002,545.002,474.002,478.002,455.68-4.14%27,500