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
Aug 14, 2025 2,395 2,413 2,383 2,413 -2 -0.08% 181,600
Aug 13, 2025 2,405 2,440 2,392 2,415 +8 +0.33% 178,900
Aug 12, 2025 2,463 2,477 2,379 2,407 -29 -1.19% 363,100
Aug 8, 2025 2,255 2,463 2,238 2,436 +189 +8.41% 884,300
Aug 7, 2025 2,252 2,266 2,236 2,247 -4 -0.18% 156,700
Aug 6, 2025 2,247 2,262 2,227 2,251 +31 +1.40% 198,000
Aug 5, 2025 2,199 2,231 2,188 2,220 +27 +1.23% 120,400
Aug 4, 2025 2,159 2,195 2,157 2,193 -11 -0.50% 102,300
Aug 1, 2025 2,208 2,222 2,200 2,204 +7 +0.32% 133,400
Jul 31, 2025 2,206 2,210 2,187 2,197 +4 +0.18% 115,800
Jul 30, 2025 2,188 2,205 2,171 2,193 +5 +0.23% 110,200
Jul 29, 2025 2,188 2,188 2,154 2,188 -11 -0.50% 138,500
Jul 28, 2025 2,211 2,213 2,188 2,199 -21 -0.95% 154,200
Jul 25, 2025 2,200 2,220 2,172 2,220 +26 +1.19% 149,100
Jul 24, 2025 2,185 2,202 2,174 2,194 +16 +0.73% 151,700
Jul 23, 2025 2,190 2,192 2,163 2,178 +21 +0.97% 201,600
Jul 22, 2025 2,149 2,171 2,147 2,157 +18 +0.84% 169,200
Jul 18, 2025 2,160 2,160 2,127 2,139 -13 -0.60% 152,200
Jul 17, 2025 2,130 2,152 2,106 2,152 -5 -0.23% 238,600
Jul 16, 2025 2,181 2,195 2,142 2,157 -24 -1.10% 193,400