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
Aug 14, 2025 2,000 2,020 1,990 2,001 +1 +0.05% 27,800
Aug 13, 2025 1,971 2,006 1,971 2,000 +30 +1.52% 31,100
Aug 12, 2025 1,970 1,989 1,957 1,970 0 0.00% 30,700
Aug 8, 2025 1,981 1,982 1,965 1,970 0 0.00% 17,400
Aug 7, 2025 1,963 1,998 1,950 1,970 +10 +0.51% 58,800
Aug 6, 2025 1,986 1,995 1,956 1,960 -21 -1.06% 52,900
Aug 5, 2025 1,981 2,050 1,973 1,981 +3 +0.15% 24,400
Aug 4, 2025 1,998 2,005 1,932 1,978 -70 -3.42% 48,900
Aug 1, 2025 1,983 2,049 1,968 2,048 +66 +3.33% 53,300
Jul 31, 2025 1,958 1,984 1,957 1,982 +36 +1.85% 12,600
Jul 30, 2025 1,962 1,981 1,942 1,946 -24 -1.22% 41,300
Jul 29, 2025 1,988 2,000 1,970 1,970 -18 -0.91% 19,400
Jul 28, 2025 1,948 1,998 1,940 1,988 +38 +1.95% 43,200
Jul 25, 2025 2,063 2,083 1,925 1,950 -113 -5.48% 171,200
Jul 24, 2025 2,036 2,068 2,036 2,063 +28 +1.38% 15,700
Jul 23, 2025 2,003 2,037 1,998 2,035 +37 +1.85% 30,800
Jul 22, 2025 1,990 2,019 1,990 1,998 +11 +0.55% 15,500
Jul 18, 2025 1,992 2,008 1,974 1,987 -8 -0.40% 13,400
Jul 17, 2025 1,952 1,995 1,948 1,995 +43 +2.20% 10,700
Jul 16, 2025 1,931 1,968 1,931 1,952 +22 +1.14% 16,200