kabutan

ISHIHARA SANGYO KAISHA, LTD.(4028) Historical

4028
TSE Prime
ISHIHARA SANGYO KAISHA, LTD.
3,130
JPY
-30
(-0.95%)
Mar 16, 10:21 am JST
19.63
USD
Mar 15, 9:22 pm EDT
Result
PTS
outside of trading hours
3,122
Mar 16, 10:17 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
4,035 JPY
52 Week Low Apr 7, 2025
1,399 JPY
Yearly High Feb 24, 2026
4,035 JPY
Yearly Low Apr 7, 2025
1,399 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,140 3,190 3,120 3,130 -30 -0.95% 93,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,275 3,480 3,120 3,160 -395 -11.11% 1,748,000
Mar 6, 2026 3,800 3,875 3,340 3,555 -365 -9.31% 1,628,100
Feb 27, 2026 3,945 4,035 3,765 3,920 -30 -0.76% 1,084,500
Feb 20, 2026 3,380 3,960 3,335 3,950 +630 +18.98% 2,371,100
Feb 13, 2026 3,160 3,380 3,050 3,320 +295 +9.75% 1,470,300
Feb 6, 2026 2,931 3,050 2,855 3,025 +94 +3.21% 855,300
Jan 30, 2026 2,880 2,933 2,841 2,931 +3 +0.10% 1,010,600
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