kabutan

ISHIHARA SANGYO KAISHA, LTD.(4028) Historical

4028
TSE Prime
ISHIHARA SANGYO KAISHA, LTD.
2,899
JPY
+24
(+0.83%)
Jan 29, 3:30 pm JST
18.95
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
2,918.5
Jan 29, 5:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
2,954 JPY
52 Week Low Apr 7, 2025
1,399 JPY
Yearly High Jan 23, 2026
2,954 JPY
Yearly Low Apr 7, 2025
1,399 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,885 2,910 2,843 2,899 +24 +0.83% 199,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,880 2,889 2,857 2,875 -40 -1.37% 167,400
Jan 27, 2026 2,855 2,924 2,841 2,915 +55 +1.92% 245,900
Jan 26, 2026 2,880 2,892 2,857 2,860 -68 -2.32% 185,600
Jan 23, 2026 2,926 2,954 2,904 2,928 -2 -0.07% 156,300
Jan 22, 2026 2,900 2,932 2,880 2,930 +73 +2.56% 190,000
Jan 21, 2026 2,794 2,858 2,786 2,857 +46 +1.64% 273,200
Jan 20, 2026 2,860 2,860 2,811 2,811 -51 -1.78% 174,400
Jan 19, 2026 2,886 2,894 2,832 2,862 -50 -1.72% 193,800
Jan 16, 2026 2,882 2,915 2,852 2,912 +2 +0.07% 176,600
Jan 15, 2026 2,870 2,918 2,863 2,910 +64 +2.25% 250,400
Jan 14, 2026 2,809 2,846 2,800 2,846 +54 +1.93% 241,500
Jan 13, 2026 2,830 2,833 2,777 2,792 +7 +0.25% 240,700
Jan 9, 2026 2,783 2,787 2,760 2,785 +16 +0.58% 140,600
Jan 8, 2026 2,740 2,787 2,733 2,769 +19 +0.69% 209,700
Jan 7, 2026 2,735 2,775 2,717 2,750 +3 +0.11% 228,300
Jan 6, 2026 2,773 2,802 2,742 2,747 -15 -0.54% 230,300
Jan 5, 2026 2,752 2,770 2,742 2,762 +20 +0.73% 146,700
Dec 30, 2025 2,775 2,780 2,742 2,742 -19 -0.69% 117,400
Dec 29, 2025 2,750 2,776 2,748 2,761 +14 +0.51% 76,000
Dec 26, 2025 2,768 2,770 2,734 2,747 +1 +0.04% 90,800