kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,135
JPY
+10
(+0.47%)
Dec 5, 2:14 pm JST
13.78
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
2,143.9
Dec 5, 1:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,557 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
Dec 5, 2025 2,122 2,163 2,110 2,135 +10 +0.47% 17,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,124 2,160 2,120 2,125 -14 -0.65% 9,500
Dec 3, 2025 2,170 2,171 2,127 2,139 -14 -0.65% 23,100
Dec 2, 2025 2,200 2,213 2,135 2,153 -41 -1.87% 25,000
Dec 1, 2025 2,200 2,210 2,180 2,194 +5 +0.23% 18,100
Nov 28, 2025 2,185 2,201 2,173 2,189 -2 -0.09% 19,000
Nov 27, 2025 2,185 2,210 2,170 2,191 +16 +0.74% 20,400
Nov 26, 2025 2,155 2,197 2,155 2,175 +33 +1.54% 7,600
Nov 25, 2025 2,186 2,200 2,141 2,142 -44 -2.01% 18,200
Nov 21, 2025 2,152 2,186 2,150 2,186 +12 +0.55% 14,400
Nov 20, 2025 2,124 2,182 2,124 2,174 +73 +3.47% 19,900
Nov 19, 2025 2,116 2,125 2,093 2,101 -5 -0.24% 15,700
Nov 18, 2025 2,157 2,186 2,103 2,106 -49 -2.27% 14,700
Nov 17, 2025 2,170 2,181 2,150 2,155 0 0.00% 12,700
Nov 14, 2025 2,200 2,200 2,127 2,155 -49 -2.22% 16,300
Nov 13, 2025 2,218 2,218 2,196 2,204 +2 +0.09% 14,800
Nov 12, 2025 2,202 2,219 2,189 2,202 0 0.00% 14,400
Nov 11, 2025 2,203 2,217 2,189 2,202 -1 -0.05% 17,200
Nov 10, 2025 2,150 2,222 2,149 2,203 +63 +2.94% 36,800
Nov 7, 2025 2,125 2,161 2,123 2,140 +37 +1.76% 17,800
Nov 6, 2025 2,066 2,120 2,052 2,103 +35 +1.69% 20,100