Ishihara Chemical Co., Ltd. (TYO:4462)
Japan · Delayed Price · Currency is JPY 2,801.00
+4.00 (0.14%)
Sep 25, 2026, 3:30 PM JST
Ishihara Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,810.00 | 2,813.00 | 2,749.00 | 2,801.00 | 2,801.00 | 0.14% | 65,500 |
| Sep 24, 2026 | 2,835.00 | 2,841.00 | 2,768.00 | 2,797.00 | 2,797.00 | -0.18% | 103,100 |
| Sep 18, 2026 | 2,820.00 | 2,842.00 | 2,772.00 | 2,802.00 | 2,802.00 | -0.11% | 51,100 |
| Sep 17, 2026 | 2,830.00 | 2,880.00 | 2,775.00 | 2,805.00 | 2,805.00 | 0.11% | 37,500 |
| Sep 16, 2026 | 2,837.00 | 2,859.00 | 2,771.00 | 2,802.00 | 2,802.00 | -0.25% | 33,700 |
| Sep 15, 2026 | 2,756.00 | 2,829.00 | 2,736.00 | 2,809.00 | 2,809.00 | 1.26% | 19,200 |
| Sep 14, 2026 | 2,754.00 | 2,807.00 | 2,719.00 | 2,774.00 | 2,774.00 | -0.61% | 34,400 |
| Sep 11, 2026 | 2,760.00 | 2,822.00 | 2,720.00 | 2,791.00 | 2,791.00 | -2.41% | 41,000 |
| Sep 10, 2026 | 2,853.00 | 2,874.00 | 2,828.00 | 2,860.00 | 2,860.00 | -0.52% | 19,300 |
| Sep 9, 2026 | 2,872.00 | 2,916.00 | 2,853.00 | 2,875.00 | 2,875.00 | -0.07% | 24,400 |
| Sep 8, 2026 | 2,906.00 | 2,935.00 | 2,876.00 | 2,877.00 | 2,877.00 | -2.28% | 23,700 |
| Sep 7, 2026 | 2,937.00 | 2,993.00 | 2,902.00 | 2,944.00 | 2,944.00 | 0.58% | 17,800 |
| Sep 4, 2026 | 2,946.00 | 2,970.00 | 2,913.00 | 2,927.00 | 2,927.00 | -0.64% | 28,200 |
| Sep 3, 2026 | 2,958.00 | 3,000.00 | 2,937.00 | 2,946.00 | 2,946.00 | 1.31% | 24,000 |
| Sep 2, 2026 | 2,872.00 | 2,940.00 | 2,872.00 | 2,908.00 | 2,908.00 | -2.15% | 24,700 |
| Sep 1, 2026 | 2,954.00 | 3,015.00 | 2,929.00 | 2,972.00 | 2,972.00 | -0.77% | 37,100 |
| Aug 31, 2026 | 2,853.00 | 3,040.00 | 2,853.00 | 2,995.00 | 2,995.00 | 3.42% | 24,600 |
| Aug 28, 2026 | 2,939.00 | 2,997.00 | 2,893.00 | 2,896.00 | 2,896.00 | -2.56% | 23,900 |
| Aug 27, 2026 | 2,984.00 | 3,020.00 | 2,938.00 | 2,972.00 | 2,972.00 | 0.13% | 28,000 |
| Aug 26, 2026 | 2,988.00 | 3,020.00 | 2,944.00 | 2,968.00 | 2,968.00 | -0.07% | 21,900 |
| Aug 25, 2026 | 3,000.00 | 3,000.00 | 2,929.00 | 2,970.00 | 2,970.00 | -1.00% | 25,500 |
| Aug 24, 2026 | 3,040.00 | 3,040.00 | 2,974.00 | 3,000.00 | 3,000.00 | 0.17% | 21,200 |
| Aug 21, 2026 | 3,005.00 | 3,015.00 | 2,953.00 | 2,995.00 | 2,995.00 | -1.64% | 26,800 |
| Aug 20, 2026 | 3,055.00 | 3,095.00 | 2,998.00 | 3,045.00 | 3,045.00 | -0.16% | 28,800 |
| Aug 19, 2026 | 3,080.00 | 3,140.00 | 3,005.00 | 3,050.00 | 3,050.00 | -3.48% | 60,700 |
| Aug 18, 2026 | 3,265.00 | 3,310.00 | 3,140.00 | 3,160.00 | 3,160.00 | -4.10% | 26,000 |
| Aug 17, 2026 | 3,290.00 | 3,380.00 | 3,255.00 | 3,295.00 | 3,295.00 | 0.15% | 29,700 |
| Aug 14, 2026 | 3,320.00 | 3,345.00 | 3,230.00 | 3,290.00 | 3,290.00 | -0.90% | 37,800 |
| Aug 13, 2026 | 3,235.00 | 3,320.00 | 3,195.00 | 3,320.00 | 3,320.00 | 4.40% | 40,600 |
| Aug 12, 2026 | 3,190.00 | 3,255.00 | 3,135.00 | 3,180.00 | 3,180.00 | -1.85% | 57,300 |
| Aug 10, 2026 | 3,145.00 | 3,265.00 | 3,145.00 | 3,240.00 | 3,240.00 | 3.02% | 24,700 |
| Aug 7, 2026 | 3,180.00 | 3,180.00 | 3,010.00 | 3,145.00 | 3,145.00 | -1.10% | 37,700 |
| Aug 6, 2026 | 3,145.00 | 3,290.00 | 3,115.00 | 3,180.00 | 3,180.00 | -0.63% | 47,200 |
| 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 |