kabutan

ISHIHARA SANGYO KAISHA, LTD.(4028) Historical

4028
TSE Prime
ISHIHARA SANGYO KAISHA, LTD.
2,377
JPY
+17
(+0.72%)
Oct 31, 3:30 pm JST
15.42
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
2,380
Oct 31, 9:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 25, 2025
2,538 JPY
52 Week Low Nov 11, 2024
1,361 JPY
Yearly High Aug 25, 2025
2,538 JPY
Yearly Low Apr 7, 2025
1,399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 2,370 2,381 2,336 2,377 +17 +0.72% 154,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 2,351 2,370 2,344 2,360 +12 +0.51% 120,100
Oct 29, 2025 2,388 2,393 2,340 2,348 -13 -0.55% 135,000
Oct 28, 2025 2,465 2,467 2,361 2,361 -118 -4.76% 233,300
Oct 27, 2025 2,453 2,479 2,448 2,479 +76 +3.16% 242,800
Oct 24, 2025 2,410 2,411 2,379 2,403 +24 +1.01% 104,400
Oct 23, 2025 2,367 2,400 2,353 2,379 +7 +0.30% 180,200
Oct 22, 2025 2,330 2,374 2,323 2,372 +40 +1.72% 213,200
Oct 21, 2025 2,350 2,361 2,330 2,332 -4 -0.17% 136,100
Oct 20, 2025 2,343 2,343 2,306 2,336 +41 +1.79% 90,600
Oct 17, 2025 2,297 2,304 2,284 2,295 -13 -0.56% 76,300
Oct 16, 2025 2,317 2,328 2,295 2,308 +5 +0.22% 67,200
Oct 15, 2025 2,269 2,310 2,269 2,303 +56 +2.49% 116,100
Oct 14, 2025 2,222 2,276 2,221 2,247 +4 +0.18% 198,800
Oct 10, 2025 2,315 2,315 2,239 2,243 -101 -4.31% 195,500
Oct 9, 2025 2,308 2,344 2,304 2,344 +36 +1.56% 120,400
Oct 8, 2025 2,329 2,348 2,308 2,308 -23 -0.99% 123,600
Oct 7, 2025 2,328 2,333 2,311 2,331 +15 +0.65% 167,200
Oct 6, 2025 2,328 2,328 2,278 2,316 +53 +2.34% 183,400
Oct 3, 2025 2,233 2,267 2,233 2,263 +31 +1.39% 114,200
Oct 2, 2025 2,250 2,264 2,206 2,232 -18 -0.80% 181,200
1 2 3 4 5
...
18