kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,704
JPY
-32
(-1.17%)
Apr 28, 3:30 pm JST
16.98
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
3,070 JPY
52 Week Low Jun 3, 2025
1,840 JPY
Yearly High Feb 25, 2026
3,070 JPY
Yearly Low Jan 5, 2026
2,213 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 2,390 2,799 2,383 2,704 +364 +15.56% 400,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,801 2,816 2,277 2,340 -556 -19.20% 702,700
Feb, 2026 2,350 3,070 2,324 2,896 +583 +25.21% 711,900
Jan, 2026 2,225 2,427 2,213 2,313 +88 +3.96% 394,800
Dec, 2025 2,200 2,275 2,110 2,225 +36 +1.64% 379,000
Nov, 2025 2,185 2,222 2,011 2,189 +9 +0.41% 334,400
Oct, 2025 1,982 2,184 1,865 2,180 +180 +9.00% 573,900
Sep, 2025 1,906 2,085 1,888 2,000 +82 +4.28% 929,000
Aug, 2025 1,983 2,050 1,918 1,918 -64 -3.23% 610,200
Jul, 2025 1,961 2,083 1,910 1,982 +32 +1.64% 584,000
Jun, 2025 1,921 1,968 1,840 1,950 +23 +1.19% 457,800
May, 2025 2,064 2,315 1,891 1,927 -156 -7.49% 735,300
Apr, 2025 2,114 2,129 1,637 2,083 -28 -1.33% 330,300
Mar, 2025 2,123 2,282 2,111 2,111 +5 +0.24% 499,600
Feb, 2025 2,283 2,296 2,040 2,106 -247 -10.50% 299,500
Jan, 2025 2,450 2,454 2,146 2,353 -69 -2.85% 314,200
Dec, 2024 2,516 2,617 2,340 2,422 -118 -4.65% 284,900
Nov, 2024 2,400 2,736 2,221 2,540 +101 +4.14% 573,500
Oct, 2024 2,460 2,573 2,281 2,439 -33 -1.33% 787,700
Sep, 2024 2,390 2,500 2,060 2,472 +105 +4.44% 1,178,100
Aug, 2024 2,500 2,538 1,950 2,367 -144 -5.73% 458,800