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
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
Aug 21, 2025 1,998 2,029 1,990 2,015 +17 +0.85% 19,300
Aug 20, 2025 2,024 2,024 1,997 1,998 -26 -1.28% 20,900
Aug 19, 2025 2,020 2,030 1,994 2,024 +9 +0.45% 27,100
Aug 18, 2025 2,021 2,033 2,010 2,015 -8 -0.40% 24,500
Aug 15, 2025 2,012 2,041 2,009 2,023 +22 +1.10% 26,500