Skip to main content
ISE Chemicals Corporation (TYO:4107)
Japan flag Japan · Delayed Price · Currency is JPY
5,730.00
-380.00 (-6.22%)
At close: Mar 9, 2026

ISE Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,720.005,820.005,530.005,730.005,730.00-6.22%683,400
Mar 6, 20266,080.006,220.005,940.006,110.006,110.00-1.29%372,900
Mar 5, 20266,300.006,440.006,140.006,190.006,190.004.92%548,600
Mar 4, 20266,150.006,340.005,760.005,900.005,900.00-7.09%1,157,300
Mar 3, 20266,650.006,790.006,320.006,350.006,350.00-5.37%646,200
Mar 2, 20266,560.006,800.006,510.006,710.006,710.00-538,000
Feb 27, 20266,340.006,830.006,340.006,710.006,710.004.35%868,300
Feb 26, 20266,680.006,780.006,310.006,430.006,430.00-5.99%1,368,100
Feb 25, 20266,970.007,040.006,580.006,840.006,840.00-1.44%845,500
Feb 24, 20266,970.007,110.006,860.006,940.006,940.00-1.28%592,700
Feb 20, 20267,190.007,370.006,950.007,030.007,030.00-3.03%844,100
Feb 19, 20267,420.007,530.007,160.007,250.007,250.00-3.33%1,185,200
Feb 18, 20266,870.007,520.006,810.007,500.007,500.009.49%1,919,500
Feb 17, 20266,990.006,990.006,700.006,850.006,850.00-2.56%759,900
Feb 16, 20266,650.007,130.006,620.007,030.007,030.005.08%1,114,200
Feb 13, 20266,840.007,050.006,660.006,690.006,690.00-3.04%927,500
Feb 12, 20267,130.007,350.006,700.006,900.006,900.00-3.63%1,418,900
Feb 10, 20267,630.007,760.007,050.007,160.007,160.00-5.17%1,683,600
Feb 9, 20268,060.008,450.007,480.007,550.007,550.00-3.94%2,960,900
Feb 6, 20266,400.007,900.006,370.007,860.007,860.0011.49%4,559,500
Feb 5, 20267,330.007,330.006,920.007,050.007,050.00-2.76%1,992,300
Feb 4, 20266,720.007,320.006,620.007,250.007,250.0010.52%2,397,900
Feb 3, 20266,320.006,650.006,200.006,560.006,560.007.19%1,799,200
Feb 2, 20266,020.006,390.005,930.006,120.006,120.003.20%1,938,300
Jan 30, 20265,800.006,020.005,680.005,930.005,930.001.89%760,800
Jan 29, 20265,910.005,930.005,750.005,820.005,820.00-2.18%702,700
Jan 28, 20266,100.006,110.005,870.005,950.005,950.00-3.88%968,800
Jan 27, 20266,170.006,220.005,960.006,190.006,190.00-994,600
Jan 26, 20266,100.006,560.006,090.006,190.006,190.000.49%1,667,900
Jan 23, 20266,130.006,420.006,000.006,160.006,160.000.65%1,438,000
Jan 22, 20266,210.006,220.005,860.006,120.006,120.00-0.16%1,584,500
Jan 21, 20265,740.006,440.005,660.006,130.006,130.004.97%2,731,300
Jan 20, 20265,880.006,400.005,760.005,840.005,840.006.57%2,657,600
Jan 19, 20265,230.005,610.005,190.005,480.005,480.003.20%1,017,000
Jan 16, 20265,600.005,700.005,120.005,310.005,310.00-4.15%1,524,500
Jan 15, 20265,100.005,620.005,030.005,540.005,540.006.54%1,871,300
Jan 14, 20264,885.005,260.004,790.005,200.005,200.007.77%2,104,300
Jan 13, 20264,730.004,925.004,650.004,825.004,825.006.75%1,676,100
Jan 9, 20264,695.004,695.004,420.004,520.004,520.00-2.69%961,800
Jan 8, 20264,600.004,700.004,480.004,645.004,645.000.43%928,200
Jan 7, 20264,585.004,860.004,540.004,625.004,625.000.87%1,430,700
Jan 6, 20264,565.004,645.004,460.004,585.004,585.00-1.50%1,245,700
Jan 5, 20264,950.004,965.004,650.004,655.004,655.00-0.75%1,781,400
Dec 30, 20255,260.005,260.004,565.004,690.004,690.00-5.92%3,948,400
Dec 29, 20254,425.004,985.004,370.004,985.004,985.0015.80%2,129,200
Dec 26, 20254,170.004,340.004,170.004,305.004,285.004.36%1,657,000
Dec 25, 20254,280.004,300.004,055.004,125.004,105.84-2.60%1,291,000
Dec 24, 20254,330.004,470.004,180.004,235.004,215.33-0.82%2,568,000
Dec 23, 20254,095.004,345.004,070.004,270.004,250.164.66%2,582,000
Dec 22, 20253,980.004,095.003,900.004,080.004,061.053.68%1,771,000
Dec 19, 20253,820.003,970.003,790.003,935.003,916.724.38%2,249,000
Dec 18, 20253,745.003,795.003,695.003,770.003,752.49-0.53%936,000
Dec 17, 20253,680.003,835.003,595.003,790.003,772.394.12%1,965,000
Dec 16, 20253,790.003,820.003,635.003,640.003,623.09-0.55%1,468,000
Dec 15, 20253,535.003,675.003,505.003,660.003,643.002.23%805,000
Dec 12, 20253,615.003,625.003,535.003,580.003,563.370.70%492,000
Dec 11, 20253,700.003,700.003,540.003,555.003,538.48-2.74%690,000
Dec 10, 20253,605.003,705.003,575.003,655.003,638.022.52%1,039,000
Dec 9, 20253,520.003,620.003,520.003,565.003,548.441.57%550,000
Dec 8, 20253,560.003,590.003,475.003,510.003,493.69-0.99%535,000
Dec 5, 20253,565.003,585.003,520.003,545.003,528.53-1.25%380,000
Dec 4, 20253,520.003,610.003,505.003,590.003,573.322.43%542,000
Dec 3, 20253,600.003,615.003,505.003,505.003,488.72-2.09%682,000
Dec 2, 20253,605.003,655.003,555.003,580.003,563.37-0.56%552,000
Dec 1, 20253,750.003,765.003,590.003,600.003,583.28-2.17%880,000
Nov 28, 20253,570.003,680.003,545.003,680.003,662.903.37%807,000
Nov 27, 20253,630.003,630.003,520.003,560.003,543.46-695,000
Nov 26, 20253,505.003,650.003,495.003,560.003,543.462.89%961,000
Nov 25, 20253,460.003,530.003,410.003,460.003,443.932.06%772,000
Nov 21, 20253,410.003,485.003,360.003,390.003,374.25-5.31%1,032,000
Nov 20, 20253,450.003,615.003,395.003,580.003,563.376.71%1,327,000
Nov 19, 20253,540.003,590.003,330.003,355.003,339.41-5.23%1,401,000
Nov 18, 20253,715.003,745.003,540.003,540.003,523.55-6.10%1,388,000
Nov 17, 20253,720.003,785.003,645.003,770.003,752.492.59%906,000
Nov 14, 20253,725.003,825.003,635.003,675.003,657.93-2.65%1,372,000
Nov 13, 20253,735.003,850.003,700.003,775.003,757.461.89%1,586,000
Nov 12, 20253,525.003,735.003,475.003,705.003,687.794.37%1,534,000
Nov 11, 20253,550.003,590.003,485.003,550.003,533.511.43%913,000
Nov 10, 20253,410.003,545.003,370.003,500.003,483.743.55%1,162,000
Nov 7, 20253,415.003,460.003,300.003,380.003,364.300.30%1,254,000
Nov 6, 20253,625.003,625.003,370.003,370.003,354.34-4.67%1,443,000
Nov 5, 20253,460.003,595.003,300.003,535.003,518.580.28%2,619,000
Nov 4, 20253,400.003,845.003,395.003,525.003,508.6211.73%5,728,000
Oct 31, 20253,135.003,185.003,095.003,155.003,140.341.12%998,000
Oct 30, 20253,010.003,135.003,010.003,120.003,105.513.31%777,000
Oct 29, 20253,105.003,145.003,000.003,020.003,005.97-1.95%871,000
Oct 28, 20253,165.003,175.003,080.003,080.003,065.69-2.99%1,024,000
Oct 27, 20253,265.003,270.003,125.003,175.003,160.25-0.63%1,125,000
Oct 24, 20253,065.003,245.003,020.003,195.003,180.164.75%2,473,000
Oct 23, 20252,920.003,050.002,916.003,050.003,035.833.21%1,263,000
Oct 22, 20252,913.002,957.002,905.002,955.002,941.271.69%535,000
Oct 21, 20252,958.002,987.002,901.002,906.002,892.50-1.02%916,000
Oct 20, 20252,890.002,960.002,866.002,936.002,922.363.38%1,017,000
Oct 17, 20252,842.002,890.002,808.002,840.002,826.81-0.35%574,000
Oct 16, 20252,895.002,919.002,827.002,850.002,836.76-0.04%736,000
Oct 15, 20252,844.002,858.002,822.002,851.002,837.751.93%431,000
Oct 14, 20252,837.002,874.002,786.002,797.002,784.01-2.88%1,046,000
Oct 10, 20252,913.002,930.002,866.002,880.002,866.62-1.94%893,000
Oct 9, 20253,030.003,065.002,914.002,937.002,923.36-2.91%1,747,000
Oct 8, 20253,030.003,075.003,005.003,025.003,010.95-2.10%887,000