kabutan

ISE CHEMICALS CORPORATION(4107) Historical

4107
TSE Standard
ISE CHEMICALS CORPORATION
35,400
JPY
-500
(-1.39%)
Dec 5, 1:40 pm JST
228.44
USD
Dec 4, 11:40 pm EST
Result
PTS
outside of trading hours
35,390
Dec 5, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
38,500 JPY
52 Week Low Apr 7, 2025
16,030 JPY
Yearly High Nov 13, 2025
38,500 JPY
Yearly Low Apr 7, 2025
16,030 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 37,500 37,650 35,050 35,400 -1,400 -3.80% 291,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 34,600 36,800 34,100 36,800 +2,900 +8.55% 323,500
Nov 21, 2025 37,200 37,850 33,300 33,900 -2,850 -7.76% 605,400
Nov 14, 2025 34,100 38,500 33,700 36,750 +2,950 +8.73% 656,700
Nov 7, 2025 34,000 38,450 33,000 33,800 +2,250 +7.13% 1,104,400
Oct 31, 2025 32,650 32,700 30,000 31,550 -400 -1.25% 479,500
Oct 24, 2025 28,900 32,450 28,660 31,950 +3,550 +12.50% 620,400
Oct 17, 2025 28,370 29,190 27,860 28,400 -400 -1.39% 278,700
Oct 10, 2025 31,450 31,500 28,660 28,800 -240 -0.83% 769,100
Oct 3, 2025 28,510 29,120 27,380 29,040 +540 +1.89% 317,700
Sep 26, 2025 28,430 30,000 27,630 28,500 +570 +2.04% 438,900
Sep 19, 2025 27,270 28,550 26,860 27,930 +740 +2.72% 425,200
Sep 12, 2025 28,650 29,490 27,170 27,190 -1,280 -4.50% 442,300
Sep 5, 2025 27,000 28,800 26,430 28,470 +1,230 +4.52% 525,100
Aug 29, 2025 27,300 27,540 26,260 27,240 +340 +1.26% 260,600
Aug 22, 2025 29,430 30,200 26,710 26,900 -2,240 -7.69% 522,400
Aug 15, 2025 28,800 29,470 27,600 29,140 +610 +2.14% 370,500
Aug 8, 2025 26,410 29,600 26,400 28,530 +1,420 +5.24% 412,300
Aug 1, 2025 27,800 30,250 26,770 27,110 +1,710 +6.73% 1,336,200
Jul 25, 2025 24,950 26,590 24,900 25,400 +600 +2.42% 325,300
Jul 18, 2025 24,810 25,420 24,440 24,800 +20 +0.08% 188,100