ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

52 Week High Nov 25, 2024

2,736 JPY

52 Week Low Apr 7, 2025

1,637 JPY

Yearly High Jan 6, 2025

2,454 JPY

Yearly Low Apr 7, 2025

1,637 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 22, 2025	2,023	2,047	2,021	2,034	+11	+0.54%	102,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 19, 2025	2,028	2,037	2,002	2,023	+1	+0.05%	59,700
Sep 18, 2025	2,012	2,027	1,992	2,022	+13	+0.65%	42,700
Sep 17, 2025	2,062	2,062	2,009	2,009	-67	-3.23%	33,900
Sep 16, 2025	2,071	2,078	2,034	2,076	+95	+4.80%	99,400
Sep 12, 2025	1,999	1,999	1,980	1,981	-9	-0.45%	36,000
Sep 11, 2025	2,002	2,003	1,980	1,990	-3	-0.15%	31,100
Sep 10, 2025	1,970	2,003	1,970	1,993	+26	+1.32%	35,600
Sep 9, 2025	1,969	1,977	1,959	1,967	+16	+0.82%	23,400
Sep 8, 2025	1,944	1,958	1,930	1,951	+33	+1.72%	37,700
Sep 5, 2025	1,915	1,929	1,908	1,918	+6	+0.31%	17,400
Sep 4, 2025	1,916	1,918	1,900	1,912	-1	-0.05%	19,200
Sep 3, 2025	1,926	1,932	1,912	1,913	-8	-0.42%	17,300
Sep 2, 2025	1,902	1,940	1,902	1,921	+30	+1.59%	19,800
Sep 1, 2025	1,906	1,919	1,888	1,891	-27	-1.41%	32,600
Aug 29, 2025	1,932	1,941	1,918	1,918	-5	-0.26%	17,900
Aug 28, 2025	1,941	1,948	1,922	1,923	-18	-0.93%	21,200
Aug 27, 2025	1,956	1,956	1,925	1,941	-22	-1.12%	34,700
Aug 26, 2025	2,014	2,015	1,959	1,963	-53	-2.63%	37,400
Aug 25, 2025	2,010	2,049	2,010	2,016	-14	-0.69%	22,100
Aug 22, 2025	2,015	2,037	2,008	2,030	+15	+0.74%	13,300