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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,880 2,924 2,841 2,899 -29 -0.99% 997,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,886 2,954 2,786 2,928 +16 +0.55% 987,700
Jan 16, 2026 2,830 2,918 2,777 2,912 +127 +4.56% 909,200
Jan 9, 2026 2,752 2,802 2,717 2,785 +43 +1.57% 955,600
Dec 30, 2025 2,750 2,780 2,742 2,742 -5 -0.18% 193,400
Dec 26, 2025 2,771 2,785 2,734 2,747 -5 -0.18% 594,600
Dec 19, 2025 2,755 2,793 2,677 2,752 -7 -0.25% 722,200
Dec 12, 2025 2,725 2,775 2,696 2,759 +63 +2.34% 732,400
Dec 5, 2025 2,839 2,856 2,687 2,696 -113 -4.02% 651,700
Nov 28, 2025 2,657 2,817 2,632 2,809 +201 +7.71% 817,000
Nov 21, 2025 2,650 2,678 2,532 2,608 -44 -1.66% 1,084,600
Nov 14, 2025 2,643 2,699 2,603 2,652 +9 +0.34% 922,200
Nov 7, 2025 2,397 2,709 2,328 2,643 +266 +11.19% 2,189,200
Oct 31, 2025 2,453 2,479 2,336 2,377 -26 -1.08% 886,000
Oct 24, 2025 2,343 2,411 2,306 2,403 +108 +4.71% 724,500
Oct 17, 2025 2,222 2,328 2,221 2,295 +52 +2.32% 458,400
Oct 10, 2025 2,328 2,348 2,239 2,243 -20 -0.88% 790,100
Oct 3, 2025 2,341 2,342 2,206 2,263 -107 -4.51% 900,600
Sep 26, 2025 2,376 2,387 2,316 2,370 +7 +0.30% 702,300
Sep 19, 2025 2,458 2,475 2,350 2,363 -94 -3.83% 728,800
Sep 12, 2025 2,505 2,529 2,456 2,457 -43 -1.72% 721,000