Skip to main content
Ishihara Sangyo Kaisha,Ltd. (TYO:4028)
Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
+67.00 (2.26%)
Apr 28, 2026, 3:30 PM JST

TYO:4028 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,968.003,035.002,962.003,035.003,035.002.26%259,900
Apr 27, 20263,010.003,015.002,936.002,968.002,968.00-1.23%412,200
Apr 24, 20263,015.003,030.002,957.003,005.003,005.00-0.33%436,600
Apr 23, 20262,960.003,030.002,900.003,015.003,015.002.73%845,100
Apr 22, 20262,832.002,988.002,832.002,935.002,935.005.96%1,260,700
Apr 21, 20262,795.002,813.002,759.002,770.002,770.00-0.65%230,300
Apr 20, 20262,828.002,833.002,781.002,788.002,788.000.18%209,700
Apr 17, 20262,827.002,828.002,761.002,783.002,783.00-1.24%296,100
Apr 16, 20262,835.002,851.002,790.002,818.002,818.00-0.42%209,600
Apr 15, 20262,880.002,903.002,819.002,830.002,830.00-1.26%201,000
Apr 14, 20262,874.002,881.002,840.002,866.002,866.000.92%194,200
Apr 13, 20262,804.002,842.002,800.002,840.002,840.00-0.07%210,300
Apr 10, 20262,884.002,915.002,837.002,842.002,842.00-0.70%232,500
Apr 9, 20262,937.002,937.002,856.002,862.002,862.00-2.62%262,500
Apr 8, 20262,854.002,949.002,851.002,939.002,939.004.81%387,400
Apr 7, 20262,800.002,818.002,775.002,804.002,804.00-0.11%194,300
Apr 6, 20262,820.002,846.002,807.002,807.002,807.00-0.43%132,800
Apr 3, 20262,793.002,823.002,788.002,819.002,819.000.71%157,400
Apr 2, 20262,880.002,903.002,783.002,799.002,799.00-2.13%329,300
Apr 1, 20262,849.002,864.002,809.002,860.002,860.003.59%211,600
Mar 31, 20262,722.002,823.002,705.002,761.002,761.00-1.29%233,800
Mar 30, 20262,718.002,807.002,686.002,797.002,797.00-5.19%386,000
Mar 27, 20262,910.002,960.002,883.002,950.002,860.00-0.27%319,800
Mar 26, 20263,015.003,015.002,922.002,958.002,867.76-0.77%247,100
Mar 25, 20262,998.003,020.002,968.002,981.002,890.052.86%274,200
Mar 24, 20262,946.002,957.002,866.002,898.002,809.592.40%270,000
Mar 23, 20262,930.002,930.002,802.002,830.002,743.66-6.60%397,200
Mar 19, 20263,030.003,080.003,015.003,030.002,937.56-3.50%430,000
Mar 18, 20263,095.003,150.003,080.003,140.003,044.203.12%274,400
Mar 17, 20263,155.003,175.003,040.003,045.002,952.10-2.87%373,800
Mar 16, 20263,140.003,190.003,055.003,135.003,039.36-0.79%431,300
Mar 13, 20263,180.003,240.003,120.003,160.003,063.59-2.77%512,100
Mar 12, 20263,380.003,390.003,240.003,250.003,150.85-3.99%314,900
Mar 11, 20263,445.003,480.003,385.003,385.003,281.73-0.73%256,400
Mar 10, 20263,400.003,440.003,375.003,410.003,305.973.18%232,200
Mar 9, 20263,275.003,325.003,170.003,305.003,204.17-7.03%432,400
Mar 6, 20263,500.003,575.003,450.003,555.003,446.54-0.42%219,100
Mar 5, 20263,525.003,645.003,520.003,570.003,461.085.47%429,100
Mar 4, 20263,505.003,565.003,340.003,385.003,281.73-7.89%431,300
Mar 3, 20263,795.003,875.003,670.003,675.003,562.88-4.30%263,600
Mar 2, 20263,800.003,850.003,715.003,840.003,722.85-2.04%285,000
Feb 27, 20263,795.003,925.003,765.003,920.003,800.412.48%173,300
Feb 26, 20263,875.003,915.003,795.003,825.003,708.310.53%210,900
Feb 25, 20263,880.003,880.003,775.003,805.003,688.92-2.56%329,200
Feb 24, 20263,945.004,035.003,825.003,905.003,785.86-1.14%371,100
Feb 20, 20263,940.003,955.003,855.003,950.003,829.492.07%310,900
Feb 19, 20263,880.003,905.003,780.003,870.003,751.93-1.65%418,100
Feb 18, 20263,730.003,960.003,730.003,935.003,814.955.64%584,500
Feb 17, 20263,540.003,740.003,520.003,725.003,611.365.97%604,100
Feb 16, 20263,380.003,540.003,335.003,515.003,407.765.87%453,500
Feb 13, 20263,215.003,380.003,110.003,320.003,218.712.47%656,000
Feb 12, 20263,180.003,280.003,150.003,240.003,141.154.01%400,600
Feb 10, 20263,100.003,150.003,090.003,115.003,019.970.97%209,700
Feb 9, 20263,160.003,160.003,050.003,085.002,990.881.98%204,000
Feb 6, 20262,965.003,035.002,953.003,025.002,932.711.48%141,600
Feb 5, 20263,050.003,050.002,976.002,981.002,890.05-0.30%149,800
Feb 4, 20262,945.002,999.002,943.002,990.002,898.781.67%187,900
Feb 3, 20262,900.002,951.002,893.002,941.002,851.272.90%184,600
Feb 2, 20262,931.002,965.002,855.002,858.002,770.81-2.49%191,400
Jan 30, 20262,899.002,933.002,883.002,931.002,841.581.10%212,300
Jan 29, 20262,885.002,910.002,843.002,899.002,810.560.83%199,400
Jan 28, 20262,880.002,889.002,857.002,875.002,787.29-1.37%167,400
Jan 27, 20262,855.002,924.002,841.002,915.002,826.071.92%245,900
Jan 26, 20262,880.002,892.002,857.002,860.002,772.75-2.32%185,600
Jan 23, 20262,926.002,954.002,904.002,928.002,838.67-0.07%156,300
Jan 22, 20262,900.002,932.002,880.002,930.002,840.612.56%190,000
Jan 21, 20262,794.002,858.002,786.002,857.002,769.841.64%273,200
Jan 20, 20262,860.002,860.002,811.002,811.002,725.24-1.78%174,400
Jan 19, 20262,886.002,894.002,832.002,862.002,774.68-1.72%193,800
Jan 16, 20262,882.002,915.002,852.002,912.002,823.160.07%176,600
Jan 15, 20262,870.002,918.002,863.002,910.002,821.222.25%250,400
Jan 14, 20262,809.002,846.002,800.002,846.002,759.171.93%241,500
Jan 13, 20262,830.002,833.002,777.002,792.002,706.820.25%240,700
Jan 9, 20262,783.002,787.002,760.002,785.002,700.030.58%140,600
Jan 8, 20262,740.002,787.002,733.002,769.002,684.520.69%209,700
Jan 7, 20262,735.002,775.002,717.002,750.002,666.100.11%228,300
Jan 6, 20262,773.002,802.002,742.002,747.002,663.19-0.54%230,300
Jan 5, 20262,752.002,770.002,742.002,762.002,677.740.73%146,700
Dec 30, 20252,775.002,780.002,742.002,742.002,658.35-0.69%117,400
Dec 29, 20252,750.002,776.002,748.002,761.002,676.770.51%76,000
Dec 26, 20252,768.002,770.002,734.002,747.002,663.190.04%90,800
Dec 25, 20252,770.002,771.002,740.002,746.002,662.22-0.29%89,700
Dec 24, 20252,780.002,784.002,751.002,754.002,669.98-0.58%117,300
Dec 23, 20252,766.002,785.002,746.002,770.002,685.490.07%158,800
Dec 22, 20252,771.002,780.002,761.002,768.002,683.550.58%138,000
Dec 19, 20252,714.002,766.002,710.002,752.002,668.041.89%196,100
Dec 18, 20252,714.002,727.002,677.002,701.002,618.60-1.10%118,900
Dec 17, 20252,730.002,736.002,692.002,731.002,647.680.70%120,800
Dec 16, 20252,768.002,768.002,707.002,712.002,629.26-2.41%120,800
Dec 15, 20252,755.002,793.002,725.002,779.002,694.220.72%165,600
Dec 12, 20252,749.002,760.002,735.002,759.002,674.832.22%203,000
Dec 11, 20252,772.002,774.002,696.002,699.002,616.66-1.82%109,900
Dec 10, 20252,748.002,775.002,731.002,749.002,665.130.77%156,800
Dec 9, 20252,763.002,768.002,719.002,728.002,644.77-0.76%112,600
Dec 8, 20252,725.002,757.002,720.002,749.002,665.131.97%150,100
Dec 5, 20252,717.002,730.002,687.002,696.002,613.75-1.14%103,600
Dec 4, 20252,750.002,766.002,721.002,727.002,643.80-0.37%148,400
Dec 3, 20252,779.002,789.002,732.002,737.002,653.50-1.26%97,500
Dec 2, 20252,760.002,779.002,737.002,772.002,687.430.25%139,500
Dec 1, 20252,839.002,856.002,761.002,765.002,680.64-1.57%162,700