Ishihara Chemical Co.,Ltd. 4462
TSE · Japan · Produzierendes Gewerbe
¥2.950,00-34,00 (-1,14 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.950,00 | -1,14 % | ¥2.934,00 | ¥2.976,00 | ¥2.825,00 | 77,60K |
| 2026-10-01 | ¥2.984,00 | +2,37 % | ¥2.913,00 | ¥2.990,00 | ¥2.900,00 | 47,20K |
| 2026-09-30 | ¥2.915,00 | +3,63 % | ¥2.851,00 | ¥2.963,00 | ¥2.851,00 | 25,90K |
| 2026-09-29 | ¥2.813,00 | -1,71 % | ¥2.815,00 | ¥2.862,00 | ¥2.781,00 | 79,60K |
| 2026-09-28 | ¥2.862,00 | +2,18 % | ¥2.943,00 | ¥2.949,00 | ¥2.835,00 | 215,50K |
| 2026-09-25 | ¥2.801,00 | +0,14 % | ¥2.810,00 | ¥2.813,00 | ¥2.749,00 | 65,50K |
| 2026-09-24 | ¥2.797,00 | -0,18 % | ¥2.835,00 | ¥2.841,00 | ¥2.768,00 | 103,10K |
| 2026-09-18 | ¥2.802,00 | -0,11 % | ¥2.820,00 | ¥2.842,00 | ¥2.772,00 | 51,10K |
| 2026-09-17 | ¥2.805,00 | +0,11 % | ¥2.830,00 | ¥2.880,00 | ¥2.775,00 | 37,50K |
| 2026-09-16 | ¥2.802,00 | -0,25 % | ¥2.837,00 | ¥2.859,00 | ¥2.771,00 | 33,70K |
| 2026-09-15 | ¥2.809,00 | +1,26 % | ¥2.756,00 | ¥2.829,00 | ¥2.736,00 | 19,20K |
| 2026-09-14 | ¥2.774,00 | -0,61 % | ¥2.754,00 | ¥2.807,00 | ¥2.719,00 | 34,40K |
| 2026-09-11 | ¥2.791,00 | -2,41 % | ¥2.760,00 | ¥2.822,00 | ¥2.720,00 | 41,00K |
| 2026-09-10 | ¥2.860,00 | -0,52 % | ¥2.853,00 | ¥2.874,00 | ¥2.828,00 | 19,30K |
| 2026-09-09 | ¥2.875,00 | -0,07 % | ¥2.872,00 | ¥2.916,00 | ¥2.853,00 | 24,40K |
| 2026-09-08 | ¥2.877,00 | -2,28 % | ¥2.906,00 | ¥2.935,00 | ¥2.876,00 | 23,70K |
| 2026-09-07 | ¥2.944,00 | +0,58 % | ¥2.937,00 | ¥2.993,00 | ¥2.902,00 | 17,80K |
| 2026-09-04 | ¥2.927,00 | -0,64 % | ¥2.946,00 | ¥2.970,00 | ¥2.913,00 | 28,20K |
| 2026-09-03 | ¥2.946,00 | +1,31 % | ¥2.958,00 | ¥3.000,00 | ¥2.937,00 | 24,00K |
| 2026-09-02 | ¥2.908,00 | -2,15 % | ¥2.872,00 | ¥2.940,00 | ¥2.872,00 | 24,70K |
| 2026-09-01 | ¥2.972,00 | -0,77 % | ¥2.954,00 | ¥3.015,00 | ¥2.929,00 | 37,10K |
| 2026-08-31 | ¥2.995,00 | +3,42 % | ¥2.853,00 | ¥3.040,00 | ¥2.853,00 | 24,60K |
| 2026-08-28 | ¥2.896,00 | -2,56 % | ¥2.939,00 | ¥2.997,00 | ¥2.893,00 | 23,90K |
| 2026-08-27 | ¥2.972,00 | +0,13 % | ¥2.984,00 | ¥3.020,00 | ¥2.938,00 | 28,00K |
| 2026-08-26 | ¥2.968,00 | -0,07 % | ¥2.988,00 | ¥3.020,00 | ¥2.944,00 | 21,90K |
| 2026-08-25 | ¥2.970,00 | -1,00 % | ¥3.000,00 | ¥3.000,00 | ¥2.929,00 | 25,50K |
| 2026-08-24 | ¥3.000,00 | +0,17 % | ¥3.040,00 | ¥3.040,00 | ¥2.974,00 | 21,20K |
| 2026-08-21 | ¥2.995,00 | -1,64 % | ¥3.005,00 | ¥3.015,00 | ¥2.953,00 | 26,80K |
| 2026-08-20 | ¥3.045,00 | -0,16 % | ¥3.055,00 | ¥3.095,00 | ¥2.998,00 | 28,80K |
| 2026-08-19 | ¥3.050,00 | -3,48 % | ¥3.080,00 | ¥3.140,00 | ¥3.005,00 | 60,70K |
| 2026-08-18 | ¥3.160,00 | -4,10 % | ¥3.265,00 | ¥3.310,00 | ¥3.140,00 | 26,00K |
| 2026-08-17 | ¥3.295,00 | +0,15 % | ¥3.290,00 | ¥3.380,00 | ¥3.255,00 | 29,70K |
| 2026-08-14 | ¥3.290,00 | -0,90 % | ¥3.320,00 | ¥3.345,00 | ¥3.230,00 | 37,80K |
| 2026-08-13 | ¥3.320,00 | +4,40 % | ¥3.235,00 | ¥3.320,00 | ¥3.195,00 | 40,60K |
| 2026-08-12 | ¥3.180,00 | -1,85 % | ¥3.190,00 | ¥3.255,00 | ¥3.135,00 | 57,30K |
| 2026-08-10 | ¥3.240,00 | +3,02 % | ¥3.145,00 | ¥3.265,00 | ¥3.145,00 | 24,70K |
| 2026-08-07 | ¥3.145,00 | -1,10 % | ¥3.180,00 | ¥3.180,00 | ¥3.010,00 | 37,70K |
| 2026-08-06 | ¥3.180,00 | -0,63 % | ¥3.145,00 | ¥3.290,00 | ¥3.115,00 | 47,20K |
| 2026-08-05 | ¥3.200,00 | +11,15 % | ¥2.950,00 | ¥3.235,00 | ¥2.950,00 | 85,90K |
| 2026-08-04 | ¥2.879,00 | +0,07 % | ¥2.877,00 | ¥2.908,00 | ¥2.815,00 | 54,40K |
| 2026-08-03 | ¥2.877,00 | -0,83 % | ¥2.920,00 | ¥2.998,00 | ¥2.833,00 | 64,70K |
| 2026-07-31 | ¥2.901,00 | +5,49 % | ¥2.950,00 | ¥3.160,00 | ¥2.895,00 | 140,60K |
| 2026-07-30 | ¥2.750,00 | +2,69 % | ¥2.728,00 | ¥2.835,00 | ¥2.704,00 | 64,80K |
| 2026-07-29 | ¥2.678,00 | -4,53 % | ¥2.805,00 | ¥2.854,00 | ¥2.598,00 | 57,20K |
| 2026-07-28 | ¥2.805,00 | -4,33 % | ¥2.885,00 | ¥2.905,00 | ¥2.784,00 | 37,50K |
| 2026-07-27 | ¥2.932,00 | +0,62 % | ¥2.931,00 | ¥2.953,00 | ¥2.867,00 | 34,60K |
| 2026-07-24 | ¥2.914,00 | -2,12 % | ¥2.949,00 | ¥2.993,00 | ¥2.863,00 | 21,70K |
| 2026-07-23 | ¥2.977,00 | -1,26 % | ¥3.060,00 | ¥3.070,00 | ¥2.972,00 | 13,90K |
| 2026-07-22 | ¥3.015,00 | +1,58 % | ¥2.971,00 | ¥3.070,00 | ¥2.970,00 | 27,40K |
| 2026-07-21 | ¥2.968,00 | +1,33 % | ¥2.945,00 | ¥3.005,00 | ¥2.897,00 | 35,20K |
| 2026-07-17 | ¥2.929,00 | -3,17 % | ¥2.993,00 | ¥3.005,00 | ¥2.828,00 | 34,20K |
| 2026-07-16 | ¥3.025,00 | -3,35 % | ¥3.115,00 | ¥3.115,00 | ¥2.995,00 | 17,00K |
| 2026-07-15 | ¥3.130,00 | +4,33 % | ¥3.070,00 | ¥3.150,00 | ¥3.025,00 | 18,60K |
| 2026-07-14 | ¥3.000,00 | +0,23 % | ¥2.993,00 | ¥3.035,00 | ¥2.933,00 | 19,00K |
| 2026-07-13 | ¥2.993,00 | -3,92 % | ¥3.150,00 | ¥3.190,00 | ¥2.950,00 | 23,30K |
| 2026-07-10 | ¥3.115,00 | +2,30 % | ¥3.115,00 | ¥3.225,00 | ¥3.110,00 | 25,10K |
| 2026-07-09 | ¥3.045,00 | 0,00 % | ¥3.100,00 | ¥3.105,00 | ¥3.030,00 | 20,80K |
| 2026-07-08 | ¥3.045,00 | -3,03 % | ¥3.155,00 | ¥3.190,00 | ¥3.045,00 | 28,20K |
| 2026-07-07 | ¥3.140,00 | -5,42 % | ¥3.350,00 | ¥3.350,00 | ¥3.125,00 | 32,80K |
| 2026-07-06 | ¥3.320,00 | -2,06 % | ¥3.400,00 | ¥3.430,00 | ¥3.280,00 | 27,60K |
| 2026-07-03 | ¥3.390,00 | +2,11 % | ¥3.320,00 | ¥3.405,00 | ¥3.265,00 | 27,60K |
| 2026-07-02 | ¥3.320,00 | -3,21 % | ¥3.475,00 | ¥3.475,00 | ¥3.295,00 | 28,40K |
| 2026-07-01 | ¥3.430,00 | +2,69 % | ¥3.405,00 | ¥3.460,00 | ¥3.355,00 | 22,60K |
| 2026-06-30 | ¥3.340,00 | -1,18 % | ¥3.450,00 | ¥3.450,00 | ¥3.265,00 | 30,80K |
| 2026-06-29 | ¥3.380,00 | -0,29 % | ¥3.450,00 | ¥3.450,00 | ¥3.245,00 | 54,90K |
| 2026-06-26 | ¥3.390,00 | -3,00 % | ¥3.460,00 | ¥3.480,00 | ¥3.300,00 | 54,70K |
| 2026-06-25 | ¥3.495,00 | +0,29 % | ¥3.570,00 | ¥3.590,00 | ¥3.480,00 | 42,50K |
| 2026-06-24 | ¥3.485,00 | -0,71 % | ¥3.490,00 | ¥3.640,00 | ¥3.440,00 | 80,50K |
| 2026-06-23 | ¥3.510,00 | -7,99 % | ¥3.790,00 | ¥3.790,00 | ¥3.460,00 | 88,80K |
| 2026-06-22 | ¥3.815,00 | +2,28 % | ¥3.765,00 | ¥3.850,00 | ¥3.750,00 | 53,00K |
| 2026-06-19 | ¥3.730,00 | +1,22 % | ¥3.755,00 | ¥3.875,00 | ¥3.665,00 | 71,00K |
| 2026-06-18 | ¥3.685,00 | +1,10 % | ¥3.690,00 | ¥3.805,00 | ¥3.650,00 | 56,00K |
| 2026-06-17 | ¥3.645,00 | +3,26 % | ¥3.460,00 | ¥3.680,00 | ¥3.410,00 | 76,10K |
| 2026-06-16 | ¥3.530,00 | -3,16 % | ¥3.610,00 | ¥3.760,00 | ¥3.495,00 | 98,00K |
| 2026-06-15 | ¥3.645,00 | +14,80 % | ¥3.385,00 | ¥3.700,00 | ¥3.360,00 | 222,50K |
| 2026-06-12 | ¥3.175,00 | +7,85 % | ¥3.000,00 | ¥3.225,00 | ¥2.958,00 | 84,40K |
| 2026-06-11 | ¥2.944,00 | -2,68 % | ¥2.998,00 | ¥3.010,00 | ¥2.876,00 | 40,60K |
| 2026-06-10 | ¥3.025,00 | +0,93 % | ¥3.050,00 | ¥3.200,00 | ¥2.961,00 | 101,40K |
| 2026-06-09 | ¥2.997,00 | +7,92 % | ¥2.827,00 | ¥3.005,00 | ¥2.827,00 | 78,90K |
| 2026-06-08 | ¥2.777,00 | -1,10 % | ¥2.658,00 | ¥2.792,00 | ¥2.641,00 | 47,70K |
| 2026-06-05 | ¥2.808,00 | +4,19 % | ¥2.720,00 | ¥2.817,00 | ¥2.661,00 | 47,90K |
| 2026-06-04 | ¥2.695,00 | +0,86 % | ¥2.649,00 | ¥2.710,00 | ¥2.626,00 | 20,60K |
| 2026-06-03 | ¥2.672,00 | +0,07 % | ¥2.689,00 | ¥2.700,00 | ¥2.631,00 | 21,00K |
| 2026-06-02 | ¥2.670,00 | -2,02 % | ¥2.726,00 | ¥2.758,00 | ¥2.609,00 | 46,00K |
| 2026-06-01 | ¥2.725,00 | +1,79 % | ¥2.777,00 | ¥2.810,00 | ¥2.690,00 | 43,70K |
| 2026-05-29 | ¥2.677,00 | +2,41 % | ¥2.662,00 | ¥2.747,00 | ¥2.662,00 | 47,50K |
| 2026-05-28 | ¥2.614,00 | +0,73 % | ¥2.569,00 | ¥2.634,00 | ¥2.492,00 | 22,60K |
| 2026-05-27 | ¥2.595,00 | -4,35 % | ¥2.719,00 | ¥2.750,00 | ¥2.595,00 | 27,40K |
| 2026-05-26 | ¥2.713,00 | +2,57 % | ¥2.646,00 | ¥2.713,00 | ¥2.626,00 | 28,00K |
| 2026-05-25 | ¥2.645,00 | +8,27 % | ¥2.500,00 | ¥2.671,00 | ¥2.500,00 | 38,10K |