Skip to main content
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
-250.00 (-7.03%)
At close: Mar 9, 2026

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,275.003,325.003,170.003,305.003,305.00-7.03%432,400
Mar 6, 20263,500.003,575.003,450.003,555.003,555.00-0.42%219,100
Mar 5, 20263,525.003,645.003,520.003,570.003,570.005.47%429,100
Mar 4, 20263,505.003,565.003,340.003,385.003,385.00-7.89%431,300
Mar 3, 20263,795.003,875.003,670.003,675.003,675.00-4.30%263,600
Mar 2, 20263,800.003,850.003,715.003,840.003,840.00-2.04%285,000
Feb 27, 20263,795.003,925.003,765.003,920.003,920.002.48%173,300
Feb 26, 20263,875.003,915.003,795.003,825.003,825.000.53%210,900
Feb 25, 20263,880.003,880.003,775.003,805.003,805.00-2.56%329,200
Feb 24, 20263,945.004,035.003,825.003,905.003,905.00-1.14%371,100
Feb 20, 20263,940.003,955.003,855.003,950.003,950.002.07%310,900
Feb 19, 20263,880.003,905.003,780.003,870.003,870.00-1.65%418,100
Feb 18, 20263,730.003,960.003,730.003,935.003,935.005.64%584,500
Feb 17, 20263,540.003,740.003,520.003,725.003,725.005.97%604,100
Feb 16, 20263,380.003,540.003,335.003,515.003,515.005.87%453,500
Feb 13, 20263,215.003,380.003,110.003,320.003,320.002.47%656,000
Feb 12, 20263,180.003,280.003,150.003,240.003,240.004.01%400,600
Feb 10, 20263,100.003,150.003,090.003,115.003,115.000.97%209,700
Feb 9, 20263,160.003,160.003,050.003,085.003,085.001.98%204,000
Feb 6, 20262,965.003,035.002,953.003,025.003,025.001.48%141,600
Feb 5, 20263,050.003,050.002,976.002,981.002,981.00-0.30%149,800
Feb 4, 20262,945.002,999.002,943.002,990.002,990.001.67%187,900
Feb 3, 20262,900.002,951.002,893.002,941.002,941.002.90%184,600
Feb 2, 20262,931.002,965.002,855.002,858.002,858.00-2.49%191,400
Jan 30, 20262,899.002,933.002,883.002,931.002,931.001.10%212,300
Jan 29, 20262,885.002,910.002,843.002,899.002,899.000.83%199,400
Jan 28, 20262,880.002,889.002,857.002,875.002,875.00-1.37%167,400
Jan 27, 20262,855.002,924.002,841.002,915.002,915.001.92%245,900
Jan 26, 20262,880.002,892.002,857.002,860.002,860.00-2.32%185,600
Jan 23, 20262,926.002,954.002,904.002,928.002,928.00-0.07%156,300
Jan 22, 20262,900.002,932.002,880.002,930.002,930.002.56%190,000
Jan 21, 20262,794.002,858.002,786.002,857.002,857.001.64%273,200
Jan 20, 20262,860.002,860.002,811.002,811.002,811.00-1.78%174,400
Jan 19, 20262,886.002,894.002,832.002,862.002,862.00-1.72%193,800
Jan 16, 20262,882.002,915.002,852.002,912.002,912.000.07%176,600
Jan 15, 20262,870.002,918.002,863.002,910.002,910.002.25%250,400
Jan 14, 20262,809.002,846.002,800.002,846.002,846.001.93%241,500
Jan 13, 20262,830.002,833.002,777.002,792.002,792.000.25%240,700
Jan 9, 20262,783.002,787.002,760.002,785.002,785.000.58%140,600
Jan 8, 20262,740.002,787.002,733.002,769.002,769.000.69%209,700
Jan 7, 20262,735.002,775.002,717.002,750.002,750.000.11%228,300
Jan 6, 20262,773.002,802.002,742.002,747.002,747.00-0.54%230,300
Jan 5, 20262,752.002,770.002,742.002,762.002,762.000.73%146,700
Dec 30, 20252,775.002,780.002,742.002,742.002,742.00-0.69%117,400
Dec 29, 20252,750.002,776.002,748.002,761.002,761.000.51%76,000
Dec 26, 20252,768.002,770.002,734.002,747.002,747.000.04%90,800
Dec 25, 20252,770.002,771.002,740.002,746.002,746.00-0.29%89,700
Dec 24, 20252,780.002,784.002,751.002,754.002,754.00-0.58%117,300
Dec 23, 20252,766.002,785.002,746.002,770.002,770.000.07%158,800
Dec 22, 20252,771.002,780.002,761.002,768.002,768.000.58%138,000
Dec 19, 20252,714.002,766.002,710.002,752.002,752.001.89%196,100
Dec 18, 20252,714.002,727.002,677.002,701.002,701.00-1.10%118,900
Dec 17, 20252,730.002,736.002,692.002,731.002,731.000.70%120,800
Dec 16, 20252,768.002,768.002,707.002,712.002,712.00-2.41%120,800
Dec 15, 20252,755.002,793.002,725.002,779.002,779.000.72%165,600
Dec 12, 20252,749.002,760.002,735.002,759.002,759.002.22%203,000
Dec 11, 20252,772.002,774.002,696.002,699.002,699.00-1.82%109,900
Dec 10, 20252,748.002,775.002,731.002,749.002,749.000.77%156,800
Dec 9, 20252,763.002,768.002,719.002,728.002,728.00-0.76%112,600
Dec 8, 20252,725.002,757.002,720.002,749.002,749.001.97%150,100
Dec 5, 20252,717.002,730.002,687.002,696.002,696.00-1.14%103,600
Dec 4, 20252,750.002,766.002,721.002,727.002,727.00-0.37%148,400
Dec 3, 20252,779.002,789.002,732.002,737.002,737.00-1.26%97,500
Dec 2, 20252,760.002,779.002,737.002,772.002,772.000.25%139,500
Dec 1, 20252,839.002,856.002,761.002,765.002,765.00-1.57%162,700
Nov 28, 20252,797.002,817.002,777.002,809.002,809.000.79%154,900
Nov 27, 20252,777.002,798.002,765.002,787.002,787.000.98%175,700
Nov 26, 20252,690.002,760.002,680.002,760.002,760.003.64%310,900
Nov 25, 20252,657.002,679.002,632.002,663.002,663.002.11%175,500
Nov 21, 20252,603.002,631.002,590.002,608.002,608.000.15%269,100
Nov 20, 20252,620.002,639.002,583.002,604.002,604.001.01%268,100
Nov 19, 20252,580.002,596.002,532.002,578.002,578.00-0.15%130,700
Nov 18, 20252,620.002,646.002,566.002,582.002,582.00-2.49%228,400
Nov 17, 20252,650.002,678.002,630.002,648.002,648.00-0.15%188,300
Nov 14, 20252,680.002,697.002,643.002,652.002,652.00-1.67%166,300
Nov 13, 20252,672.002,699.002,656.002,697.002,697.001.35%146,800
Nov 12, 20252,637.002,677.002,621.002,661.002,661.001.14%203,800
Nov 11, 20252,651.002,662.002,603.002,631.002,631.00-0.75%198,600
Nov 10, 20252,643.002,675.002,627.002,651.002,651.000.30%206,700
Nov 7, 20252,590.002,709.002,582.002,643.002,643.002.16%628,700
Nov 6, 20252,439.002,633.002,376.002,587.002,587.007.61%920,700
Nov 5, 20252,414.002,431.002,328.002,404.002,404.00-1.56%311,800
Nov 4, 20252,397.002,494.002,385.002,442.002,442.002.73%328,000
Oct 31, 20252,370.002,381.002,336.002,377.002,377.000.72%154,800
Oct 30, 20252,351.002,370.002,344.002,360.002,360.000.51%120,100
Oct 29, 20252,388.002,393.002,340.002,348.002,348.00-0.55%135,000
Oct 28, 20252,465.002,467.002,361.002,361.002,361.00-4.76%233,300
Oct 27, 20252,453.002,479.002,448.002,479.002,479.003.16%242,800
Oct 24, 20252,410.002,411.002,379.002,403.002,403.001.01%104,400
Oct 23, 20252,367.002,400.002,353.002,379.002,379.000.30%180,200
Oct 22, 20252,330.002,374.002,323.002,372.002,372.001.72%213,200
Oct 21, 20252,350.002,361.002,330.002,332.002,332.00-0.17%136,100
Oct 20, 20252,343.002,343.002,306.002,336.002,336.001.79%90,600
Oct 17, 20252,297.002,304.002,284.002,295.002,295.00-0.56%76,300
Oct 16, 20252,317.002,328.002,295.002,308.002,308.000.22%67,200
Oct 15, 20252,269.002,310.002,269.002,303.002,303.002.49%116,100
Oct 14, 20252,222.002,276.002,221.002,247.002,247.000.18%198,800
Oct 10, 20252,315.002,315.002,239.002,243.002,243.00-4.31%195,500
Oct 9, 20252,308.002,344.002,304.002,344.002,344.001.56%120,400
Oct 8, 20252,329.002,348.002,308.002,308.002,308.00-0.99%123,600