Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
3,485.00
-25.00 (-0.71%)
Jun 24, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20263,490.003,640.003,440.003,485.003,485.00-0.71%80,500
Jun 23, 20263,790.003,790.003,460.003,510.003,510.00-7.99%88,800
Jun 22, 20263,765.003,850.003,750.003,815.003,815.002.28%53,000
Jun 19, 20263,755.003,875.003,665.003,730.003,730.001.22%71,000
Jun 18, 20263,690.003,805.003,650.003,685.003,685.001.10%56,000
Jun 17, 20263,460.003,680.003,410.003,645.003,645.003.26%76,100
Jun 16, 20263,610.003,760.003,495.003,530.003,530.00-3.16%98,000
Jun 15, 20263,385.003,700.003,360.003,645.003,645.0014.80%222,500
Jun 12, 20263,000.003,225.002,958.003,175.003,175.007.85%84,400
Jun 11, 20262,998.003,010.002,876.002,944.002,944.00-2.68%40,600
Jun 10, 20263,050.003,200.002,961.003,025.003,025.000.93%101,400
Jun 9, 20262,827.003,005.002,827.002,997.002,997.007.92%78,900
Jun 8, 20262,658.002,792.002,641.002,777.002,777.00-1.10%47,700
Jun 5, 20262,720.002,817.002,661.002,808.002,808.004.19%47,900
Jun 4, 20262,649.002,710.002,626.002,695.002,695.000.86%20,600
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