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
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
Oct 1, 2025 2,305 2,305 2,233 2,250 -68 -2.93% 309,100
Sep 30, 2025 2,325 2,339 2,287 2,318 -10 -0.43% 162,000
Sep 29, 2025 2,341 2,342 2,314 2,328 -42 -1.77% 134,100
Sep 26, 2025 2,349 2,370 2,342 2,370 +21 +0.89% 183,700
Sep 25, 2025 2,336 2,354 2,329 2,349 +11 +0.47% 163,600
Sep 24, 2025 2,340 2,340 2,316 2,338 -21 -0.89% 203,500
Sep 22, 2025 2,376 2,387 2,350 2,359 -4 -0.17% 151,500
Sep 19, 2025 2,415 2,415 2,350 2,363 -34 -1.42% 273,700
Sep 18, 2025 2,404 2,408 2,381 2,397 -16 -0.66% 170,600
Sep 17, 2025 2,450 2,453 2,413 2,413 -59 -2.39% 154,700
Sep 16, 2025 2,458 2,475 2,452 2,472 +15 +0.61% 129,800
Sep 12, 2025 2,510 2,511 2,456 2,457 -26 -1.05% 125,100