kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,438
JPY
+16
(+0.66%)
Mar 13, 3:30 pm JST
15.29
USD
Mar 13, 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 Apr 7, 2025
1,637 JPY
Yearly High Feb 25, 2026
3,070 JPY
Yearly Low Apr 7, 2025
1,637 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,372 2,443 2,372 2,438 +16 +0.66% 23,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,349 2,488 2,277 2,438 -93 -3.67% 173,400
Mar 6, 2026 2,801 2,816 2,417 2,531 -365 -12.60% 200,400
Feb 27, 2026 2,802 3,070 2,787 2,896 +125 +4.51% 206,400
Feb 20, 2026 2,581 2,830 2,580 2,771 +172 +6.62% 157,200
Feb 13, 2026 2,600 2,670 2,571 2,599 +14 +0.54% 134,400
Feb 6, 2026 2,350 2,589 2,324 2,585 +272 +11.76% 213,900
Jan 30, 2026 2,387 2,408 2,247 2,313 -88 -3.67% 166,600
Jan 23, 2026 2,371 2,427 2,292 2,401 +51 +2.17% 95,900
Jan 16, 2026 2,376 2,381 2,311 2,350 +20 +0.86% 55,600
Jan 9, 2026 2,225 2,349 2,213 2,330 +105 +4.72% 76,700
Dec 30, 2025 2,230 2,269 2,215 2,225 -6 -0.27% 15,900
Dec 26, 2025 2,238 2,269 2,210 2,231 +21 +0.95% 75,000
Dec 19, 2025 2,183 2,220 2,135 2,210 +13 +0.59% 62,000
Dec 12, 2025 2,111 2,275 2,111 2,197 +80 +3.78% 130,500
Dec 5, 2025 2,200 2,213 2,110 2,117 -72 -3.29% 95,600
Nov 28, 2025 2,186 2,210 2,141 2,189 +3 +0.14% 65,200
Nov 21, 2025 2,170 2,186 2,093 2,186 +31 +1.44% 77,400
Nov 14, 2025 2,150 2,222 2,127 2,155 +15 +0.70% 99,500
Nov 7, 2025 2,185 2,185 2,011 2,140 -40 -1.83% 92,300
Oct 31, 2025 2,088 2,184 2,055 2,180 +120 +5.83% 221,800