Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,972.00
+4.00 (0.13%)
Aug 27, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,984.003,020.002,938.002,972.002,972.000.13%28,000
Aug 26, 20262,988.003,020.002,944.002,968.002,968.00-0.07%21,900
Aug 25, 20263,000.003,000.002,929.002,970.002,970.00-1.00%25,500
Aug 24, 20263,040.003,040.002,974.003,000.003,000.000.17%21,200
Aug 21, 20263,005.003,015.002,953.002,995.002,995.00-1.64%26,800
Aug 20, 20263,055.003,095.002,998.003,045.003,045.00-0.16%28,800
Aug 19, 20263,080.003,140.003,005.003,050.003,050.00-3.48%60,700
Aug 18, 20263,265.003,310.003,140.003,160.003,160.00-4.10%26,000
Aug 17, 20263,290.003,380.003,255.003,295.003,295.000.15%29,700
Aug 14, 20263,320.003,345.003,230.003,290.003,290.00-0.90%37,800
Aug 13, 20263,235.003,320.003,195.003,320.003,320.004.40%40,600
Aug 12, 20263,190.003,255.003,135.003,180.003,180.00-1.85%57,300
Aug 10, 20263,145.003,265.003,145.003,240.003,240.003.02%24,700
Aug 7, 20263,180.003,180.003,010.003,145.003,145.00-1.10%37,700
Aug 6, 20263,145.003,290.003,115.003,180.003,180.00-0.63%47,200
Aug 5, 20262,950.003,235.002,950.003,200.003,200.0011.15%85,900
Aug 4, 20262,877.002,908.002,815.002,879.002,879.000.07%54,400
Aug 3, 20262,920.002,998.002,833.002,877.002,877.00-0.83%64,700
Jul 31, 20262,950.003,160.002,895.002,901.002,901.005.49%140,600
Jul 30, 20262,728.002,835.002,704.002,750.002,750.002.69%64,800
Jul 29, 20262,805.002,854.002,598.002,678.002,678.00-4.53%57,200
Jul 28, 20262,885.002,905.002,784.002,805.002,805.00-4.33%37,500
Jul 27, 20262,931.002,953.002,867.002,932.002,932.000.62%34,600
Jul 24, 20262,949.002,993.002,863.002,914.002,914.00-2.12%21,700
Jul 23, 20263,060.003,070.002,972.002,977.002,977.00-1.26%13,900
Jul 22, 20262,971.003,070.002,970.003,015.003,015.001.58%27,400
Jul 21, 20262,945.003,005.002,897.002,968.002,968.001.33%35,200
Jul 17, 20262,993.003,005.002,828.002,929.002,929.00-3.17%34,200
Jul 16, 20263,115.003,115.002,995.003,025.003,025.00-3.35%17,000
Jul 15, 20263,070.003,150.003,025.003,130.003,130.004.33%18,600
Jul 14, 20262,993.003,035.002,933.003,000.003,000.000.23%19,000
Jul 13, 20263,150.003,190.002,950.002,993.002,993.00-3.92%23,300
Jul 10, 20263,115.003,225.003,110.003,115.003,115.002.30%25,100
Jul 9, 20263,100.003,105.003,030.003,045.003,045.00-20,800
Jul 8, 20263,155.003,190.003,045.003,045.003,045.00-3.03%28,200
Jul 7, 20263,350.003,350.003,125.003,140.003,140.00-5.42%32,800
Jul 6, 20263,400.003,430.003,280.003,320.003,320.00-2.06%27,600
Jul 3, 20263,320.003,405.003,265.003,390.003,390.002.11%27,600
Jul 2, 20263,475.003,475.003,295.003,320.003,320.00-3.21%28,400
Jul 1, 20263,405.003,460.003,355.003,430.003,430.002.69%22,600
Jun 30, 20263,450.003,450.003,265.003,340.003,340.00-1.18%30,800
Jun 29, 20263,450.003,450.003,245.003,380.003,380.00-0.29%54,900
Jun 26, 20263,460.003,480.003,300.003,390.003,390.00-3.00%54,700
Jun 25, 20263,570.003,590.003,480.003,495.003,495.000.29%42,500
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