kabutan

ISHIHARA SANGYO KAISHA, LTD.(4028) Historical

4028
TSE Prime
ISHIHARA SANGYO KAISHA, LTD.
3,160
JPY
-90
(-2.77%)
Mar 13, 3:30 pm JST
19.82
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,145
Mar 13, 9:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
4,035 JPY
52 Week Low Apr 7, 2025
1,399 JPY
Yearly High Feb 24, 2026
4,035 JPY
Yearly Low Apr 7, 2025
1,399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,180 3,240 3,120 3,160 -90 -2.77% 512,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,380 3,390 3,240 3,250 -135 -3.99% 314,900
Mar 11, 2026 3,445 3,480 3,385 3,385 -25 -0.73% 256,400
Mar 10, 2026 3,400 3,440 3,375 3,410 +105 +3.18% 232,200
Mar 9, 2026 3,275 3,325 3,170 3,305 -250 -7.03% 432,400
Mar 6, 2026 3,500 3,575 3,450 3,555 -15 -0.42% 219,100
Mar 5, 2026 3,525 3,645 3,520 3,570 +185 +5.47% 429,100
Mar 4, 2026 3,505 3,565 3,340 3,385 -290 -7.89% 431,300
Mar 3, 2026 3,795 3,875 3,670 3,675 -165 -4.30% 263,600
Mar 2, 2026 3,800 3,850 3,715 3,840 -80 -2.04% 285,000
Feb 27, 2026 3,795 3,925 3,765 3,920 +95 +2.48% 173,300
Feb 26, 2026 3,875 3,915 3,795 3,825 +20 +0.53% 210,900
Feb 25, 2026 3,880 3,880 3,775 3,805 -100 -2.56% 329,200
Feb 24, 2026 3,945 4,035 3,825 3,905 -45 -1.14% 371,100
Feb 20, 2026 3,940 3,955 3,855 3,950 +80 +2.07% 310,900
Feb 19, 2026 3,880 3,905 3,780 3,870 -65 -1.65% 418,100
Feb 18, 2026 3,730 3,960 3,730 3,935 +210 +5.64% 584,500
Feb 17, 2026 3,540 3,740 3,520 3,725 +210 +5.97% 604,100
Feb 16, 2026 3,380 3,540 3,335 3,515 +195 +5.87% 453,500
Feb 13, 2026 3,215 3,380 3,110 3,320 +80 +2.47% 656,000
Feb 12, 2026 3,180 3,280 3,150 3,240 +125 +4.01% 400,600