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
Nov 12, 2025 2,637 2,677 2,621 2,661 +30 +1.14% 203,800
Nov 11, 2025 2,651 2,662 2,603 2,631 -20 -0.75% 198,600
Nov 10, 2025 2,643 2,675 2,627 2,651 +8 +0.30% 206,700
Nov 7, 2025 2,590 2,709 2,582 2,643 +56 +2.16% 628,700
Nov 6, 2025 2,439 2,633 2,376 2,587 +183 +7.61% 920,700
Nov 5, 2025 2,414 2,431 2,328 2,404 -38 -1.56% 311,800
Nov 4, 2025 2,397 2,494 2,385 2,442 +65 +2.73% 328,000
Oct 31, 2025 2,370 2,381 2,336 2,377 +17 +0.72% 154,800
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