kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,197
JPY
-17
(-0.77%)
Dec 12, 3:30 pm JST
14.10
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 27, 2024
2,519 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 12, 2025 2,237 2,275 2,180 2,197 -17 -0.77% 27,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,230 2,233 2,201 2,214 -15 -0.67% 33,000
Dec 10, 2025 2,233 2,254 2,213 2,229 +8 +0.36% 18,200
Dec 9, 2025 2,177 2,222 2,160 2,221 +53 +2.44% 31,400
Dec 8, 2025 2,111 2,184 2,111 2,168 +51 +2.41% 20,200
Dec 5, 2025 2,122 2,163 2,110 2,117 -8 -0.38% 19,900
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