Skip to main content
logo
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,303.00
-111.00 (-4.60%)
Nov 6, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,200.002,312.002,174.002,303.002,303.00-4.60%97,300
Nov 5, 20262,600.002,612.002,378.002,414.002,414.00-4.32%79,800
Nov 4, 20262,687.002,693.002,421.002,523.002,523.00-4.43%77,500
Nov 2, 20262,661.002,798.002,640.002,640.002,640.00-5.27%86,300
Oct 30, 20262,800.002,873.002,625.002,787.002,787.000.14%218,000
Oct 29, 20262,804.002,857.002,766.002,783.002,783.00-0.82%231,300
Oct 28, 20262,818.002,878.002,803.002,806.002,806.000.57%60,400
Oct 27, 20262,813.002,846.002,765.002,790.002,790.000.98%40,100
Oct 26, 20262,804.002,838.002,757.002,763.002,763.00-1.46%33,400
Oct 23, 20262,790.002,806.002,665.002,804.002,804.000.11%52,200
Oct 22, 20262,977.002,978.002,801.002,801.002,801.00-5.66%30,900
Oct 21, 20263,010.003,050.002,946.002,969.002,969.000.85%25,700
Oct 20, 20263,030.003,030.002,926.002,944.002,944.00-3.95%35,100
Oct 19, 20263,095.003,095.003,005.003,065.003,065.00-2.08%28,500
Oct 16, 20263,045.003,130.003,000.003,130.003,130.003.30%28,600
Oct 15, 20263,200.003,200.003,000.003,030.003,030.00-7.06%49,400
Oct 14, 20263,275.003,365.003,215.003,260.003,260.000.77%42,400
Oct 13, 20263,315.003,345.003,110.003,235.003,235.00-3.72%66,500
Oct 9, 20263,050.003,385.003,050.003,360.003,360.008.56%104,600
Oct 8, 20263,120.003,175.003,085.003,095.003,095.00-2.83%44,700
Oct 7, 20263,130.003,195.003,080.003,185.003,185.001.27%38,700
Oct 6, 20263,085.003,145.003,045.003,145.003,145.001.45%30,400
Oct 5, 20262,966.003,140.002,966.003,100.003,100.005.08%56,800
Oct 2, 20262,934.002,976.002,825.002,950.002,950.00-1.14%77,600
Oct 1, 20262,913.002,990.002,900.002,984.002,984.002.37%47,200
Sep 30, 20262,851.002,963.002,851.002,915.002,915.003.63%25,900
Sep 29, 20262,815.002,862.002,781.002,813.002,813.00-0.88%79,600
Sep 28, 20262,943.002,949.002,835.002,862.002,838.002.18%215,500
Sep 25, 20262,810.002,813.002,749.002,801.002,777.510.14%65,500
Sep 24, 20262,835.002,841.002,768.002,797.002,773.55-0.18%103,100
Sep 18, 20262,820.002,842.002,772.002,802.002,778.50-0.11%51,100
Sep 17, 20262,830.002,880.002,775.002,805.002,781.480.11%37,500
Sep 16, 20262,837.002,859.002,771.002,802.002,778.50-0.25%33,700
Sep 15, 20262,756.002,829.002,736.002,809.002,785.441.26%19,200
Sep 14, 20262,754.002,807.002,719.002,774.002,750.74-0.61%34,400
Sep 11, 20262,760.002,822.002,720.002,791.002,767.60-2.41%41,000
Sep 10, 20262,853.002,874.002,828.002,860.002,836.02-0.52%19,300
Sep 9, 20262,872.002,916.002,853.002,875.002,850.89-0.07%24,400
Sep 8, 20262,906.002,935.002,876.002,877.002,852.87-2.28%23,700
Sep 7, 20262,937.002,993.002,902.002,944.002,919.310.58%17,800
Sep 4, 20262,946.002,970.002,913.002,927.002,902.45-0.64%28,200
Sep 3, 20262,958.003,000.002,937.002,946.002,921.301.31%24,000
Sep 2, 20262,872.002,940.002,872.002,908.002,883.61-2.15%24,700
Sep 1, 20262,954.003,015.002,929.002,972.002,947.08-0.77%37,100
Aug 31, 20262,853.003,040.002,853.002,995.002,969.883.42%24,600
Aug 28, 20262,939.002,997.002,893.002,896.002,871.71-2.56%23,900
Aug 27, 20262,984.003,020.002,938.002,972.002,947.080.13%28,000
Aug 26, 20262,988.003,020.002,944.002,968.002,943.11-0.07%21,900
Aug 25, 20263,000.003,000.002,929.002,970.002,945.09-1.00%25,500
Aug 24, 20263,040.003,040.002,974.003,000.002,974.840.17%21,200