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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,725 2,775 2,696 2,759 +63 +2.34% 935,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,440 2,523 2,407 2,500 +28 +1.13% 853,800
Aug 29, 2025 2,529 2,538 2,383 2,472 -26 -1.04% 821,100
Aug 22, 2025 2,436 2,508 2,430 2,498 +68 +2.80% 890,200
Aug 15, 2025 2,463 2,477 2,379 2,430 -6 -0.25% 902,300
Aug 8, 2025 2,159 2,463 2,157 2,436 +232 +10.53% 1,461,700
Aug 1, 2025 2,211 2,222 2,154 2,204 -16 -0.72% 652,100
Jul 25, 2025 2,149 2,220 2,147 2,220 +81 +3.79% 671,600