Skip to main content
Ishihara Chemical Co., Ltd. (TYO:4462)
Japan flag Japan · Delayed Price · Currency is JPY
2,704.00
-32.00 (-1.17%)
Apr 28, 2026, 3:30 PM JST

Ishihara Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,733.002,733.002,670.002,704.002,704.00-1.17%21,800
Apr 27, 20262,714.002,799.002,714.002,736.002,736.001.33%36,300
Apr 24, 20262,629.002,716.002,629.002,700.002,700.002.08%18,200
Apr 23, 20262,652.002,666.002,585.002,645.002,645.00-1.20%22,500
Apr 22, 20262,670.002,681.002,633.002,677.002,677.000.26%15,000
Apr 21, 20262,600.002,680.002,591.002,670.002,670.003.65%25,600
Apr 20, 20262,635.002,649.002,573.002,576.002,576.00-0.35%17,100
Apr 17, 20262,680.002,716.002,585.002,585.002,585.00-4.19%23,100
Apr 16, 20262,670.002,715.002,670.002,698.002,698.001.09%17,900
Apr 15, 20262,633.002,669.002,617.002,669.002,669.003.21%22,600
Apr 14, 20262,543.002,593.002,538.002,586.002,586.002.01%18,600
Apr 13, 20262,510.002,548.002,490.002,535.002,535.000.72%27,700
Apr 10, 20262,500.002,530.002,490.002,517.002,517.001.70%14,200
Apr 9, 20262,508.002,535.002,474.002,475.002,475.00-2.14%14,100
Apr 8, 20262,505.002,549.002,505.002,529.002,529.003.01%17,800
Apr 7, 20262,442.002,479.002,432.002,455.002,455.000.70%7,300
Apr 6, 20262,410.002,474.002,410.002,438.002,438.000.37%16,600
Apr 3, 20262,415.002,534.002,402.002,429.002,429.000.70%16,600
Apr 2, 20262,462.002,477.002,400.002,412.002,412.00-1.51%11,400
Apr 1, 20262,390.002,449.002,383.002,449.002,449.004.66%14,600
Mar 31, 20262,350.002,375.002,328.002,340.002,340.00-1.02%11,100
Mar 30, 20262,306.002,383.002,304.002,364.002,364.00-3.23%29,400
Mar 27, 20262,469.002,480.002,426.002,443.002,421.00-1.73%69,200
Mar 26, 20262,470.002,491.002,458.002,486.002,463.610.81%44,000
Mar 25, 20262,486.002,503.002,458.002,466.002,443.791.99%29,200
Mar 24, 20262,403.002,427.002,387.002,418.002,396.232.98%24,700
Mar 23, 20262,400.002,400.002,309.002,348.002,326.86-5.25%23,100
Mar 19, 20262,535.002,545.002,474.002,478.002,455.68-4.14%27,500
Mar 18, 20262,531.002,597.002,517.002,585.002,561.724.19%20,500
Mar 17, 20262,496.002,534.002,481.002,481.002,458.660.81%29,300
Mar 16, 20262,430.002,474.002,430.002,461.002,438.840.94%20,900
Mar 13, 20262,372.002,443.002,372.002,438.002,416.050.66%23,900
Mar 12, 20262,427.002,463.002,408.002,422.002,400.19-1.14%30,500
Mar 11, 20262,467.002,488.002,445.002,450.002,427.94-0.20%22,400
Mar 10, 20262,404.002,461.002,402.002,455.002,432.894.29%38,500
Mar 9, 20262,349.002,384.002,277.002,354.002,332.80-6.99%58,100
Mar 6, 20262,529.002,549.002,493.002,531.002,508.21-1.86%18,400
Mar 5, 20262,571.002,639.002,529.002,579.002,555.784.24%28,700
Mar 4, 20262,543.002,575.002,417.002,474.002,451.72-6.39%61,600
Mar 3, 20262,758.002,766.002,640.002,643.002,619.20-5.51%58,300
Mar 2, 20262,801.002,816.002,742.002,797.002,771.81-3.42%33,400
Feb 27, 20262,848.002,903.002,826.002,896.002,869.920.73%26,600
Feb 26, 20263,000.003,020.002,851.002,875.002,849.11-5.74%55,800
Feb 25, 20262,970.003,070.002,931.003,050.003,022.533.95%78,100
Feb 24, 20262,802.002,970.002,787.002,934.002,907.585.88%45,900
Feb 20, 20262,826.002,829.002,728.002,771.002,746.05-1.95%24,200
Feb 19, 20262,733.002,830.002,715.002,826.002,800.553.37%27,200
Feb 18, 20262,653.002,744.002,653.002,734.002,709.383.95%28,300
Feb 17, 20262,660.002,672.002,607.002,630.002,606.32-1.20%25,200
Feb 16, 20262,581.002,698.002,580.002,662.002,638.032.42%52,300
Feb 13, 20262,649.002,664.002,580.002,599.002,575.60-1.59%38,600
Feb 12, 20262,623.002,670.002,611.002,641.002,617.221.54%43,500
Feb 10, 20262,616.002,663.002,585.002,601.002,577.580.54%23,900
Feb 9, 20262,600.002,629.002,571.002,587.002,563.700.08%28,400
Feb 6, 20262,528.002,589.002,512.002,585.002,561.722.17%27,700
Feb 5, 20262,544.002,560.002,492.002,530.002,507.221.44%32,300
Feb 4, 20262,392.002,502.002,391.002,494.002,471.543.79%48,100
Feb 3, 20262,333.002,403.002,324.002,403.002,381.363.13%40,500
Feb 2, 20262,350.002,394.002,330.002,330.002,309.020.73%65,300
Jan 30, 20262,371.002,396.002,247.002,313.002,292.17-1.62%69,800
Jan 29, 20262,305.002,383.002,305.002,351.002,329.832.00%26,500
Jan 28, 20262,330.002,330.002,292.002,305.002,284.24-0.26%16,500
Jan 27, 20262,338.002,358.002,311.002,311.002,290.19-1.15%16,900
Jan 26, 20262,387.002,408.002,292.002,338.002,316.95-2.62%36,900
Jan 23, 20262,400.002,427.002,399.002,401.002,379.38-0.37%18,300
Jan 22, 20262,310.002,420.002,310.002,410.002,388.304.33%26,300
Jan 21, 20262,302.002,324.002,292.002,310.002,289.20-0.30%24,400
Jan 20, 20262,360.002,360.002,315.002,317.002,296.13-1.99%13,400
Jan 19, 20262,371.002,375.002,338.002,364.002,342.710.60%13,500
Jan 16, 20262,343.002,350.002,315.002,350.002,328.84-0.09%18,100
Jan 15, 20262,348.002,364.002,338.002,352.002,330.820.17%12,900
Jan 14, 20262,334.002,365.002,331.002,348.002,326.861.12%11,700
Jan 13, 20262,376.002,381.002,311.002,322.002,301.09-0.34%12,900
Jan 9, 20262,322.002,349.002,320.002,330.002,309.020.73%12,300
Jan 8, 20262,289.002,347.002,289.002,313.002,292.171.36%17,200
Jan 7, 20262,245.002,292.002,245.002,282.002,261.451.24%17,100
Jan 6, 20262,263.002,270.002,224.002,254.002,233.700.76%12,300
Jan 5, 20262,225.002,269.002,213.002,237.002,216.860.54%17,800
Dec 30, 20252,215.002,249.002,215.002,225.002,204.96-0.71%6,000
Dec 29, 20252,230.002,269.002,230.002,241.002,220.820.45%9,900
Dec 26, 20252,234.002,240.002,218.002,231.002,210.91-0.13%11,600
Dec 25, 20252,215.002,238.002,215.002,234.002,213.880.99%5,000
Dec 24, 20252,254.002,269.002,212.002,212.002,192.08-1.21%23,500
Dec 23, 20252,225.002,259.002,225.002,239.002,218.840.63%12,500
Dec 22, 20252,238.002,250.002,210.002,225.002,204.960.68%22,400
Dec 19, 20252,182.002,220.002,182.002,210.002,190.101.28%8,900
Dec 18, 20252,157.002,189.002,146.002,182.002,162.351.02%14,000
Dec 17, 20252,155.002,187.002,135.002,160.002,140.550.61%18,300
Dec 16, 20252,169.002,169.002,139.002,147.002,127.67-1.24%10,800
Dec 15, 20252,183.002,201.002,155.002,174.002,154.42-1.05%10,000
Dec 12, 20252,237.002,275.002,180.002,197.002,177.22-0.77%27,700
Dec 11, 20252,230.002,233.002,201.002,214.002,194.06-0.67%33,000
Dec 10, 20252,233.002,254.002,213.002,229.002,208.930.36%18,200
Dec 9, 20252,177.002,222.002,160.002,221.002,201.002.44%31,400
Dec 8, 20252,111.002,184.002,111.002,168.002,148.482.41%20,200
Dec 5, 20252,122.002,163.002,110.002,117.002,097.94-0.38%19,900
Dec 4, 20252,124.002,160.002,120.002,125.002,105.86-0.65%9,500
Dec 3, 20252,170.002,171.002,127.002,139.002,119.74-0.65%23,100
Dec 2, 20252,200.002,213.002,135.002,153.002,133.61-1.87%25,000
Dec 1, 20252,200.002,210.002,180.002,194.002,174.240.23%18,100