Skip to main content
ISE Chemicals Corporation (TYO:4107)
Japan flag Japan · Delayed Price · Currency is JPY
5,160.00
+70.00 (1.38%)
Apr 28, 2026, 3:30 PM JST

ISE Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,120.005,160.005,020.005,160.005,160.001.38%140,200
Apr 27, 20265,130.005,150.004,980.005,090.005,090.00-0.97%293,400
Apr 24, 20265,200.005,220.005,020.005,140.005,140.000.39%213,900
Apr 23, 20265,270.005,370.005,090.005,120.005,120.00-2.48%330,700
Apr 22, 20265,360.005,430.005,210.005,250.005,250.00-2.60%214,400
Apr 21, 20265,520.005,550.005,380.005,390.005,390.00-2.36%326,700
Apr 20, 20265,700.005,710.005,510.005,520.005,520.00-4.83%477,100
Apr 17, 20266,000.006,000.005,600.005,800.005,800.000.87%1,157,000
Apr 16, 20265,210.005,800.005,180.005,750.005,750.0012.52%1,031,500
Apr 15, 20265,470.005,470.005,090.005,110.005,110.00-3.58%327,100
Apr 14, 20265,220.005,400.005,220.005,300.005,300.004.54%458,200
Apr 13, 20265,010.005,200.004,960.005,070.005,070.000.40%295,400
Apr 10, 20265,120.005,170.005,050.005,050.005,050.00-1.17%222,700
Apr 9, 20265,350.005,400.005,070.005,110.005,110.00-5.37%327,500
Apr 8, 20265,210.005,420.005,210.005,400.005,400.007.78%445,300
Apr 7, 20265,040.005,080.004,950.005,010.005,010.00-238,800
Apr 6, 20265,200.005,230.005,010.005,010.005,010.00-3.28%264,000
Apr 3, 20265,270.005,290.005,130.005,180.005,180.00-0.19%170,100
Apr 2, 20265,550.005,560.005,190.005,190.005,190.00-4.95%398,000
Apr 1, 20265,430.005,490.005,300.005,460.005,460.004.40%343,700
Mar 31, 20265,300.005,390.005,150.005,230.005,230.00-1.32%449,200
Mar 30, 20265,030.005,300.004,905.005,300.005,300.003.31%753,300
Mar 27, 20265,090.005,180.004,990.005,130.005,130.00-1.72%372,900
Mar 26, 20265,490.005,550.005,190.005,220.005,220.00-5.26%350,200
Mar 25, 20265,620.005,640.005,500.005,510.005,510.000.73%232,800
Mar 24, 20265,600.005,620.005,370.005,470.005,470.000.55%271,800
Mar 23, 20265,600.005,620.005,310.005,440.005,440.00-6.53%407,200
Mar 19, 20266,020.006,040.005,780.005,820.005,820.00-5.98%439,100
Mar 18, 20265,940.006,190.005,920.006,190.006,190.004.92%299,100
Mar 17, 20266,070.006,070.005,860.005,900.005,900.00-0.84%241,400
Mar 16, 20266,080.006,180.005,890.005,950.005,950.00-2.46%313,400
Mar 13, 20265,920.006,140.005,890.006,100.006,100.001.33%292,400
Mar 12, 20266,090.006,170.006,000.006,020.006,020.00-2.43%314,600
Mar 11, 20266,000.006,360.006,000.006,170.006,170.003.52%504,300
Mar 10, 20265,910.006,050.005,850.005,960.005,960.004.01%390,000
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