Ishihara Chemical Co.,Ltd. 4462
TSE · Japan · Producer Manufacturing
¥2,950.00-34.00 (-1.14%)
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 | ¥2,950.00 | -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 |