kabutan

ISHIHARA SANGYO KAISHA, LTD.(4028) Historical

4028
TSE Prime
ISHIHARA SANGYO KAISHA, LTD.
2,759
JPY
+60
(+2.22%)
Dec 12, 3:30 pm JST
17.70
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,856 JPY
52 Week Low Apr 7, 2025
1,399 JPY
Yearly High Dec 1, 2025
2,856 JPY
Yearly Low Apr 7, 2025
1,399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,749 2,760 2,735 2,759 +60 +2.22% 203,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,772 2,774 2,696 2,699 -50 -1.82% 109,900
Dec 10, 2025 2,748 2,775 2,731 2,749 +21 +0.77% 156,800
Dec 9, 2025 2,763 2,768 2,719 2,728 -21 -0.76% 112,600
Dec 8, 2025 2,725 2,757 2,720 2,749 +53 +1.97% 150,100
Dec 5, 2025 2,717 2,730 2,687 2,696 -31 -1.14% 103,600
Dec 4, 2025 2,750 2,766 2,721 2,727 -10 -0.37% 148,400
Dec 3, 2025 2,779 2,789 2,732 2,737 -35 -1.26% 97,500
Dec 2, 2025 2,760 2,779 2,737 2,772 +7 +0.25% 139,500
Dec 1, 2025 2,839 2,856 2,761 2,765 -44 -1.57% 162,700
Nov 28, 2025 2,797 2,817 2,777 2,809 +22 +0.79% 154,900
Nov 27, 2025 2,777 2,798 2,765 2,787 +27 +0.98% 175,700
Nov 26, 2025 2,690 2,760 2,680 2,760 +97 +3.64% 310,900
Nov 25, 2025 2,657 2,679 2,632 2,663 +55 +2.11% 175,500
Nov 21, 2025 2,603 2,631 2,590 2,608 +4 +0.15% 269,100
Nov 20, 2025 2,620 2,639 2,583 2,604 +26 +1.01% 268,100
Nov 19, 2025 2,580 2,596 2,532 2,578 -4 -0.15% 130,700
Nov 18, 2025 2,620 2,646 2,566 2,582 -66 -2.49% 228,400
Nov 17, 2025 2,650 2,678 2,630 2,648 -4 -0.15% 188,300
Nov 14, 2025 2,680 2,697 2,643 2,652 -45 -1.67% 166,300
Nov 13, 2025 2,672 2,699 2,656 2,697 +36 +1.35% 146,800