ISE Chemicals Corporation 4107
TSE · Japan · Process Industries
¥3,880.00-30.00 (-0.77%)
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 | ¥3,880.00 | -0.77% | ¥3,885.00 | ¥3,960.00 | ¥3,865.00 | 125.00K |
| 2026-10-01 | ¥3,910.00 | -0.38% | ¥3,980.00 | ¥3,980.00 | ¥3,855.00 | 172.80K |
| 2026-09-30 | ¥3,925.00 | +2.35% | ¥3,850.00 | ¥3,930.00 | ¥3,835.00 | 139.50K |
| 2026-09-29 | ¥3,835.00 | -0.65% | ¥3,890.00 | ¥3,910.00 | ¥3,820.00 | 81.90K |
| 2026-09-28 | ¥3,860.00 | -0.90% | ¥3,905.00 | ¥3,945.00 | ¥3,860.00 | 113.60K |
| 2026-09-25 | ¥3,895.00 | +0.26% | ¥3,900.00 | ¥3,945.00 | ¥3,875.00 | 101.30K |
| 2026-09-24 | ¥3,885.00 | +0.13% | ¥3,885.00 | ¥3,970.00 | ¥3,885.00 | 127.00K |
| 2026-09-18 | ¥3,880.00 | -0.89% | ¥3,930.00 | ¥3,950.00 | ¥3,875.00 | 216.60K |
| 2026-09-17 | ¥3,915.00 | +0.38% | ¥3,915.00 | ¥3,945.00 | ¥3,880.00 | 123.00K |
| 2026-09-16 | ¥3,900.00 | +0.26% | ¥3,895.00 | ¥3,915.00 | ¥3,835.00 | 122.40K |
| 2026-09-15 | ¥3,890.00 | +0.65% | ¥3,865.00 | ¥3,900.00 | ¥3,810.00 | 104.60K |
| 2026-09-14 | ¥3,865.00 | +0.91% | ¥3,780.00 | ¥3,880.00 | ¥3,745.00 | 122.40K |
| 2026-09-11 | ¥3,830.00 | -2.79% | ¥3,830.00 | ¥3,865.00 | ¥3,785.00 | 221.70K |
| 2026-09-10 | ¥3,940.00 | -2.84% | ¥4,030.00 | ¥4,030.00 | ¥3,885.00 | 181.20K |
| 2026-09-09 | ¥4,055.00 | +2.92% | ¥3,940.00 | ¥4,055.00 | ¥3,930.00 | 166.10K |
| 2026-09-08 | ¥3,940.00 | -5.06% | ¥4,110.00 | ¥4,120.00 | ¥3,940.00 | 203.60K |
| 2026-09-07 | ¥4,150.00 | +5.60% | ¥4,000.00 | ¥4,195.00 | ¥3,960.00 | 366.20K |
| 2026-09-04 | ¥3,930.00 | -4.15% | ¥4,050.00 | ¥4,095.00 | ¥3,905.00 | 392.50K |
| 2026-09-03 | ¥4,100.00 | -2.38% | ¥4,150.00 | ¥4,200.00 | ¥4,070.00 | 269.90K |
| 2026-09-02 | ¥4,200.00 | -1.41% | ¥4,205.00 | ¥4,315.00 | ¥4,145.00 | 296.80K |
| 2026-09-01 | ¥4,260.00 | -2.18% | ¥4,350.00 | ¥4,500.00 | ¥4,200.00 | 378.10K |
| 2026-08-31 | ¥4,355.00 | +0.35% | ¥4,285.00 | ¥4,375.00 | ¥4,225.00 | 293.50K |
| 2026-08-28 | ¥4,340.00 | -1.03% | ¥4,455.00 | ¥4,455.00 | ¥4,305.00 | 575.50K |
| 2026-08-27 | ¥4,385.00 | +8.00% | ¥4,120.00 | ¥4,385.00 | ¥4,090.00 | 706.70K |
| 2026-08-26 | ¥4,060.00 | +1.25% | ¥4,025.00 | ¥4,140.00 | ¥3,945.00 | 303.90K |
| 2026-08-25 | ¥4,010.00 | +1.26% | ¥3,940.00 | ¥4,070.00 | ¥3,875.00 | 319.10K |
| 2026-08-24 | ¥3,960.00 | +1.41% | ¥3,900.00 | ¥4,010.00 | ¥3,865.00 | 206.90K |
| 2026-08-21 | ¥3,905.00 | +1.96% | ¥3,830.00 | ¥3,920.00 | ¥3,770.00 | 223.30K |
| 2026-08-20 | ¥3,830.00 | +0.26% | ¥3,810.00 | ¥3,855.00 | ¥3,755.00 | 160.00K |
| 2026-08-19 | ¥3,820.00 | +0.53% | ¥3,785.00 | ¥3,820.00 | ¥3,710.00 | 237.80K |
| 2026-08-18 | ¥3,800.00 | -1.30% | ¥3,850.00 | ¥3,935.00 | ¥3,790.00 | 195.50K |
| 2026-08-17 | ¥3,850.00 | +3.22% | ¥3,750.00 | ¥3,850.00 | ¥3,660.00 | 200.10K |
| 2026-08-14 | ¥3,730.00 | -0.80% | ¥3,760.00 | ¥3,845.00 | ¥3,675.00 | 296.20K |
| 2026-08-13 | ¥3,760.00 | -0.79% | ¥3,780.00 | ¥3,840.00 | ¥3,760.00 | 178.60K |
| 2026-08-12 | ¥3,790.00 | +1.47% | ¥3,755.00 | ¥3,820.00 | ¥3,735.00 | 179.50K |
| 2026-08-10 | ¥3,735.00 | +1.36% | ¥3,655.00 | ¥3,750.00 | ¥3,645.00 | 158.10K |
| 2026-08-07 | ¥3,685.00 | -0.81% | ¥3,715.00 | ¥3,745.00 | ¥3,635.00 | 156.40K |
| 2026-08-06 | ¥3,715.00 | +1.23% | ¥3,630.00 | ¥3,750.00 | ¥3,600.00 | 198.10K |
| 2026-08-05 | ¥3,670.00 | +1.52% | ¥3,600.00 | ¥3,700.00 | ¥3,535.00 | 255.40K |
| 2026-08-04 | ¥3,615.00 | +4.78% | ¥3,450.00 | ¥3,680.00 | ¥3,450.00 | 276.00K |
| 2026-08-03 | ¥3,450.00 | +2.07% | ¥3,320.00 | ¥3,490.00 | ¥3,245.00 | 219.40K |
| 2026-07-31 | ¥3,380.00 | -1.17% | ¥3,290.00 | ¥3,395.00 | ¥3,225.00 | 381.40K |
| 2026-07-30 | ¥3,420.00 | -0.73% | ¥3,400.00 | ¥3,490.00 | ¥3,375.00 | 211.00K |
| 2026-07-29 | ¥3,445.00 | -2.13% | ¥3,565.00 | ¥3,585.00 | ¥3,370.00 | 226.70K |
| 2026-07-28 | ¥3,520.00 | -4.22% | ¥3,680.00 | ¥3,690.00 | ¥3,515.00 | 203.80K |
| 2026-07-27 | ¥3,675.00 | +2.65% | ¥3,675.00 | ¥3,745.00 | ¥3,585.00 | 245.70K |
| 2026-07-24 | ¥3,580.00 | +0.85% | ¥3,505.00 | ¥3,580.00 | ¥3,490.00 | 115.00K |
| 2026-07-23 | ¥3,550.00 | +1.57% | ¥3,525.00 | ¥3,550.00 | ¥3,495.00 | 91.80K |
| 2026-07-22 | ¥3,495.00 | -0.29% | ¥3,555.00 | ¥3,590.00 | ¥3,490.00 | 154.40K |
| 2026-07-21 | ¥3,505.00 | +1.59% | ¥3,450.00 | ¥3,540.00 | ¥3,390.00 | 218.50K |
| 2026-07-17 | ¥3,450.00 | -5.09% | ¥3,600.00 | ¥3,600.00 | ¥3,360.00 | 410.30K |
| 2026-07-16 | ¥3,635.00 | -3.45% | ¥3,700.00 | ¥3,705.00 | ¥3,620.00 | 194.70K |
| 2026-07-15 | ¥3,765.00 | +2.17% | ¥3,705.00 | ¥3,770.00 | ¥3,680.00 | 164.50K |
| 2026-07-14 | ¥3,685.00 | 0.00% | ¥3,670.00 | ¥3,685.00 | ¥3,590.00 | 225.90K |
| 2026-07-13 | ¥3,685.00 | -2.38% | ¥3,770.00 | ¥3,825.00 | ¥3,640.00 | 248.30K |
| 2026-07-10 | ¥3,775.00 | +1.21% | ¥3,830.00 | ¥3,870.00 | ¥3,735.00 | 183.10K |
| 2026-07-09 | ¥3,730.00 | -0.13% | ¥3,775.00 | ¥3,825.00 | ¥3,715.00 | 154.30K |
| 2026-07-08 | ¥3,735.00 | -2.73% | ¥3,755.00 | ¥3,815.00 | ¥3,690.00 | 277.90K |
| 2026-07-07 | ¥3,840.00 | -3.15% | ¥3,980.00 | ¥4,030.00 | ¥3,815.00 | 376.30K |
| 2026-07-06 | ¥3,965.00 | -2.34% | ¥4,070.00 | ¥4,070.00 | ¥3,940.00 | 225.50K |
| 2026-07-03 | ¥4,060.00 | 0.00% | ¥4,100.00 | ¥4,125.00 | ¥3,930.00 | 346.00K |
| 2026-07-02 | ¥4,060.00 | -0.73% | ¥4,020.00 | ¥4,160.00 | ¥3,890.00 | 669.90K |
| 2026-07-01 | ¥4,090.00 | -8.19% | ¥4,455.00 | ¥4,460.00 | ¥4,000.00 | 1.14M |
| 2026-06-30 | ¥4,455.00 | -5.91% | ¥4,755.00 | ¥4,790.00 | ¥4,275.00 | 1.38M |
| 2026-06-29 | ¥4,735.00 | +7.98% | ¥4,435.00 | ¥5,050.00 | ¥3,960.00 | 3.93M |
| 2026-06-26 | ¥4,385.00 | +19.00% | ¥4,065.00 | ¥4,385.00 | ¥3,935.00 | 467.00K |
| 2026-06-25 | ¥3,685.00 | +0.68% | ¥3,760.00 | ¥3,760.00 | ¥3,665.00 | 153.00K |
| 2026-06-24 | ¥3,660.00 | -1.61% | ¥3,710.00 | ¥3,755.00 | ¥3,620.00 | 182.80K |
| 2026-06-23 | ¥3,720.00 | -5.94% | ¥3,955.00 | ¥3,955.00 | ¥3,720.00 | 285.90K |
| 2026-06-22 | ¥3,955.00 | +1.15% | ¥4,025.00 | ¥4,100.00 | ¥3,905.00 | 296.90K |
| 2026-06-19 | ¥3,910.00 | +4.13% | ¥3,870.00 | ¥4,015.00 | ¥3,835.00 | 447.00K |
| 2026-06-18 | ¥3,755.00 | -1.57% | ¥3,820.00 | ¥3,835.00 | ¥3,715.00 | 210.40K |
| 2026-06-17 | ¥3,815.00 | +3.39% | ¥3,700.00 | ¥3,865.00 | ¥3,680.00 | 272.30K |
| 2026-06-16 | ¥3,690.00 | -3.28% | ¥3,815.00 | ¥3,815.00 | ¥3,670.00 | 270.60K |
| 2026-06-15 | ¥3,815.00 | -0.26% | ¥3,900.00 | ¥3,950.00 | ¥3,800.00 | 175.50K |
| 2026-06-12 | ¥3,825.00 | +3.94% | ¥3,765.00 | ¥3,860.00 | ¥3,695.00 | 235.60K |
| 2026-06-11 | ¥3,680.00 | -5.88% | ¥3,780.00 | ¥3,815.00 | ¥3,650.00 | 349.30K |
| 2026-06-10 | ¥3,910.00 | -2.49% | ¥3,945.00 | ¥4,005.00 | ¥3,830.00 | 242.10K |
| 2026-06-09 | ¥4,010.00 | +1.13% | ¥4,050.00 | ¥4,165.00 | ¥3,980.00 | 257.60K |
| 2026-06-08 | ¥3,965.00 | -3.41% | ¥4,000.00 | ¥4,050.00 | ¥3,935.00 | 271.80K |
| 2026-06-05 | ¥4,105.00 | +2.37% | ¥4,000.00 | ¥4,155.00 | ¥4,000.00 | 189.50K |
| 2026-06-04 | ¥4,010.00 | -5.20% | ¥4,160.00 | ¥4,160.00 | ¥4,000.00 | 214.60K |
| 2026-06-03 | ¥4,230.00 | -0.47% | ¥4,235.00 | ¥4,365.00 | ¥4,160.00 | 234.00K |
| 2026-06-02 | ¥4,250.00 | +3.66% | ¥4,210.00 | ¥4,295.00 | ¥4,155.00 | 362.90K |
| 2026-06-01 | ¥4,100.00 | -2.26% | ¥4,150.00 | ¥4,155.00 | ¥4,025.00 | 347.40K |
| 2026-05-29 | ¥4,195.00 | -2.78% | ¥4,300.00 | ¥4,345.00 | ¥4,195.00 | 250.50K |
| 2026-05-28 | ¥4,315.00 | -1.03% | ¥4,330.00 | ¥4,430.00 | ¥4,205.00 | 213.40K |
| 2026-05-27 | ¥4,360.00 | -6.14% | ¥4,650.00 | ¥4,650.00 | ¥4,360.00 | 287.90K |
| 2026-05-26 | ¥4,645.00 | -0.54% | ¥4,795.00 | ¥4,795.00 | ¥4,560.00 | 266.80K |
| 2026-05-25 | ¥4,670.00 | -0.53% | ¥4,895.00 | ¥4,930.00 | ¥4,630.00 | 510.90K |