ISHIHARA SANGYO KAISHA, LTD. 4028
TSE · Japan · Process Industries
¥2,791.00-53.00 (-1.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,791.00 | -1.86% | ¥2,821.00 | ¥2,831.00 | ¥2,784.00 | 186.70K |
| 2026-10-01 | ¥2,844.00 | -0.04% | ¥2,835.00 | ¥2,850.00 | ¥2,807.00 | 248.70K |
| 2026-09-30 | ¥2,845.00 | +0.82% | ¥2,854.00 | ¥2,858.00 | ¥2,815.00 | 213.10K |
| 2026-09-29 | ¥2,822.00 | -2.32% | ¥2,838.00 | ¥2,843.00 | ¥2,803.00 | 224.70K |
| 2026-09-28 | ¥2,889.00 | -0.31% | ¥2,916.00 | ¥2,929.00 | ¥2,888.00 | 182.90K |
| 2026-09-25 | ¥2,898.00 | -0.31% | ¥2,931.00 | ¥2,931.00 | ¥2,898.00 | 211.70K |
| 2026-09-24 | ¥2,907.00 | -0.27% | ¥2,930.00 | ¥2,939.00 | ¥2,903.00 | 191.70K |
| 2026-09-18 | ¥2,915.00 | -1.22% | ¥2,960.00 | ¥2,964.00 | ¥2,898.00 | 244.10K |
| 2026-09-17 | ¥2,951.00 | +1.03% | ¥2,938.00 | ¥2,978.00 | ¥2,929.00 | 194.80K |
| 2026-09-16 | ¥2,921.00 | +1.67% | ¥2,887.00 | ¥2,924.00 | ¥2,886.00 | 186.50K |
| 2026-09-15 | ¥2,873.00 | -0.14% | ¥2,865.00 | ¥2,895.00 | ¥2,842.00 | 206.60K |
| 2026-09-14 | ¥2,877.00 | -0.10% | ¥2,845.00 | ¥2,895.00 | ¥2,832.00 | 213.20K |
| 2026-09-11 | ¥2,880.00 | -1.94% | ¥2,855.00 | ¥2,901.00 | ¥2,838.00 | 195.60K |
| 2026-09-10 | ¥2,937.00 | -2.10% | ¥2,970.00 | ¥2,973.00 | ¥2,923.00 | 181.80K |
| 2026-09-09 | ¥3,000.00 | +1.59% | ¥2,950.00 | ¥3,020.00 | ¥2,934.00 | 217.90K |
| 2026-09-08 | ¥2,953.00 | -3.97% | ¥3,050.00 | ¥3,050.00 | ¥2,953.00 | 189.60K |
| 2026-09-07 | ¥3,075.00 | +1.32% | ¥3,065.00 | ¥3,080.00 | ¥3,025.00 | 120.50K |
| 2026-09-04 | ¥3,035.00 | -2.25% | ¥3,080.00 | ¥3,085.00 | ¥3,020.00 | 190.10K |
| 2026-09-03 | ¥3,105.00 | -0.16% | ¥3,135.00 | ¥3,155.00 | ¥3,100.00 | 132.30K |
| 2026-09-02 | ¥3,110.00 | -3.42% | ¥3,155.00 | ¥3,185.00 | ¥3,090.00 | 211.80K |
| 2026-09-01 | ¥3,220.00 | +0.78% | ¥3,165.00 | ¥3,240.00 | ¥3,135.00 | 161.70K |
| 2026-08-31 | ¥3,195.00 | +0.47% | ¥3,125.00 | ¥3,210.00 | ¥3,105.00 | 182.00K |
| 2026-08-28 | ¥3,180.00 | -1.09% | ¥3,215.00 | ¥3,285.00 | ¥3,180.00 | 155.40K |
| 2026-08-27 | ¥3,215.00 | +0.16% | ¥3,240.00 | ¥3,280.00 | ¥3,205.00 | 133.50K |
| 2026-08-26 | ¥3,210.00 | +1.26% | ¥3,175.00 | ¥3,230.00 | ¥3,160.00 | 204.20K |
| 2026-08-25 | ¥3,170.00 | +0.63% | ¥3,145.00 | ¥3,205.00 | ¥3,130.00 | 135.30K |
| 2026-08-24 | ¥3,150.00 | +0.16% | ¥3,145.00 | ¥3,175.00 | ¥3,125.00 | 112.90K |
| 2026-08-21 | ¥3,145.00 | +0.32% | ¥3,085.00 | ¥3,165.00 | ¥3,080.00 | 166.60K |
| 2026-08-20 | ¥3,135.00 | +4.92% | ¥3,030.00 | ¥3,145.00 | ¥3,005.00 | 204.50K |
| 2026-08-19 | ¥2,988.00 | -2.19% | ¥2,999.00 | ¥3,010.00 | ¥2,958.00 | 277.20K |
| 2026-08-18 | ¥3,055.00 | -1.93% | ¥3,100.00 | ¥3,110.00 | ¥3,045.00 | 166.00K |
| 2026-08-17 | ¥3,115.00 | +0.16% | ¥3,095.00 | ¥3,130.00 | ¥3,070.00 | 148.40K |
| 2026-08-14 | ¥3,110.00 | +0.16% | ¥3,080.00 | ¥3,175.00 | ¥3,080.00 | 279.30K |
| 2026-08-13 | ¥3,105.00 | +1.64% | ¥3,095.00 | ¥3,140.00 | ¥3,065.00 | 203.20K |
| 2026-08-12 | ¥3,055.00 | +2.14% | ¥3,000.00 | ¥3,065.00 | ¥2,999.00 | 264.90K |
| 2026-08-10 | ¥2,991.00 | -5.20% | ¥3,085.00 | ¥3,115.00 | ¥2,989.00 | 530.20K |
| 2026-08-07 | ¥3,155.00 | +2.10% | ¥3,080.00 | ¥3,180.00 | ¥2,890.00 | 792.00K |
| 2026-08-06 | ¥3,090.00 | -0.64% | ¥3,100.00 | ¥3,155.00 | ¥3,075.00 | 326.50K |
| 2026-08-05 | ¥3,110.00 | +4.68% | ¥3,025.00 | ¥3,125.00 | ¥3,025.00 | 425.70K |
| 2026-08-04 | ¥2,971.00 | +0.68% | ¥2,951.00 | ¥2,983.00 | ¥2,934.00 | 209.70K |
| 2026-08-03 | ¥2,951.00 | -0.51% | ¥2,920.00 | ¥2,960.00 | ¥2,882.00 | 270.70K |
| 2026-07-31 | ¥2,966.00 | +2.99% | ¥2,954.00 | ¥3,015.00 | ¥2,896.00 | 252.70K |
| 2026-07-30 | ¥2,880.00 | +1.23% | ¥2,812.00 | ¥2,918.00 | ¥2,800.00 | 272.00K |
| 2026-07-29 | ¥2,845.00 | -1.83% | ¥2,916.00 | ¥2,920.00 | ¥2,772.00 | 334.70K |
| 2026-07-28 | ¥2,898.00 | -4.20% | ¥2,971.00 | ¥2,972.00 | ¥2,878.00 | 386.80K |
| 2026-07-27 | ¥3,025.00 | +0.93% | ¥2,985.00 | ¥3,030.00 | ¥2,954.00 | 294.40K |
| 2026-07-24 | ¥2,997.00 | -0.76% | ¥2,992.00 | ¥2,999.00 | ¥2,960.00 | 247.40K |
| 2026-07-23 | ¥3,020.00 | +0.17% | ¥3,025.00 | ¥3,060.00 | ¥2,997.00 | 172.00K |
| 2026-07-22 | ¥3,015.00 | +1.04% | ¥2,994.00 | ¥3,075.00 | ¥2,988.00 | 277.60K |
| 2026-07-21 | ¥2,984.00 | +7.30% | ¥2,831.00 | ¥3,040.00 | ¥2,812.00 | 607.60K |
| 2026-07-17 | ¥2,781.00 | -2.83% | ¥2,816.00 | ¥2,834.00 | ¥2,719.00 | 340.50K |
| 2026-07-16 | ¥2,862.00 | -0.21% | ¥2,850.00 | ¥2,874.00 | ¥2,819.00 | 151.70K |
| 2026-07-15 | ¥2,868.00 | +2.03% | ¥2,829.00 | ¥2,876.00 | ¥2,818.00 | 229.00K |
| 2026-07-14 | ¥2,811.00 | +2.00% | ¥2,740.00 | ¥2,814.00 | ¥2,727.00 | 258.20K |
| 2026-07-13 | ¥2,756.00 | -0.40% | ¥2,779.00 | ¥2,809.00 | ¥2,727.00 | 229.50K |
| 2026-07-10 | ¥2,767.00 | +1.50% | ¥2,760.00 | ¥2,806.00 | ¥2,752.00 | 226.80K |
| 2026-07-09 | ¥2,726.00 | -0.62% | ¥2,727.00 | ¥2,757.00 | ¥2,712.00 | 212.90K |
| 2026-07-08 | ¥2,743.00 | -2.00% | ¥2,763.00 | ¥2,789.00 | ¥2,735.00 | 288.10K |
| 2026-07-07 | ¥2,799.00 | -2.88% | ¥2,896.00 | ¥2,896.00 | ¥2,794.00 | 301.80K |
| 2026-07-06 | ¥2,882.00 | -0.69% | ¥2,912.00 | ¥2,930.00 | ¥2,853.00 | 187.40K |
| 2026-07-03 | ¥2,902.00 | +1.43% | ¥2,861.00 | ¥2,908.00 | ¥2,825.00 | 183.30K |
| 2026-07-02 | ¥2,861.00 | +0.10% | ¥2,844.00 | ¥2,883.00 | ¥2,816.00 | 201.50K |
| 2026-07-01 | ¥2,858.00 | +0.46% | ¥2,869.00 | ¥2,885.00 | ¥2,841.00 | 207.80K |
| 2026-06-30 | ¥2,845.00 | -2.17% | ¥2,891.00 | ¥2,903.00 | ¥2,809.00 | 353.20K |
| 2026-06-29 | ¥2,908.00 | -1.62% | ¥2,954.00 | ¥2,955.00 | ¥2,826.00 | 285.10K |
| 2026-06-26 | ¥2,956.00 | -0.24% | ¥2,930.00 | ¥2,975.00 | ¥2,903.00 | 254.90K |
| 2026-06-25 | ¥2,963.00 | +2.17% | ¥2,954.00 | ¥3,000.00 | ¥2,934.00 | 225.20K |
| 2026-06-24 | ¥2,900.00 | -1.43% | ¥2,920.00 | ¥2,957.00 | ¥2,858.00 | 278.80K |
| 2026-06-23 | ¥2,942.00 | -4.79% | ¥3,080.00 | ¥3,080.00 | ¥2,942.00 | 243.20K |
| 2026-06-22 | ¥3,090.00 | +0.98% | ¥3,060.00 | ¥3,110.00 | ¥3,020.00 | 217.20K |
| 2026-06-19 | ¥3,060.00 | -3.92% | ¥3,220.00 | ¥3,245.00 | ¥3,050.00 | 215.80K |
| 2026-06-18 | ¥3,185.00 | +2.25% | ¥3,105.00 | ¥3,250.00 | ¥3,090.00 | 327.00K |
| 2026-06-17 | ¥3,115.00 | +2.47% | ¥3,040.00 | ¥3,155.00 | ¥3,020.00 | 165.00K |
| 2026-06-16 | ¥3,040.00 | -1.62% | ¥3,060.00 | ¥3,075.00 | ¥3,020.00 | 210.20K |
| 2026-06-15 | ¥3,090.00 | +4.25% | ¥3,030.00 | ¥3,110.00 | ¥3,025.00 | 222.80K |
| 2026-06-12 | ¥2,964.00 | +1.75% | ¥2,963.00 | ¥3,045.00 | ¥2,942.00 | 275.10K |
| 2026-06-11 | ¥2,913.00 | +0.34% | ¥2,804.00 | ¥2,926.00 | ¥2,769.00 | 268.20K |
| 2026-06-10 | ¥2,903.00 | -5.13% | ¥3,015.00 | ¥3,035.00 | ¥2,895.00 | 382.10K |
| 2026-06-09 | ¥3,060.00 | -0.16% | ¥3,085.00 | ¥3,135.00 | ¥3,015.00 | 310.60K |
| 2026-06-08 | ¥3,065.00 | -6.41% | ¥3,065.00 | ¥3,085.00 | ¥2,993.00 | 505.40K |
| 2026-06-05 | ¥3,275.00 | -0.30% | ¥3,275.00 | ¥3,320.00 | ¥3,195.00 | 376.80K |
| 2026-06-04 | ¥3,285.00 | -0.61% | ¥3,245.00 | ¥3,320.00 | ¥3,170.00 | 312.40K |
| 2026-06-03 | ¥3,305.00 | -0.60% | ¥3,360.00 | ¥3,370.00 | ¥3,225.00 | 428.40K |
| 2026-06-02 | ¥3,325.00 | -0.30% | ¥3,395.00 | ¥3,395.00 | ¥3,215.00 | 745.90K |
| 2026-06-01 | ¥3,335.00 | +0.15% | ¥3,500.00 | ¥3,550.00 | ¥3,270.00 | 1.79M |
| 2026-05-29 | ¥3,330.00 | +9.18% | ¥3,210.00 | ¥3,410.00 | ¥3,125.00 | 1.25M |
| 2026-05-28 | ¥3,050.00 | +6.16% | ¥2,893.00 | ¥3,055.00 | ¥2,850.00 | 639.00K |
| 2026-05-27 | ¥2,873.00 | -2.64% | ¥2,980.00 | ¥3,005.00 | ¥2,829.00 | 483.30K |
| 2026-05-26 | ¥2,951.00 | +5.58% | ¥2,875.00 | ¥2,977.00 | ¥2,818.00 | 756.00K |
| 2026-05-25 | ¥2,795.00 | +7.01% | ¥2,689.00 | ¥2,838.00 | ¥2,673.00 | 660.00K |