kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,124
JPY
-1
(-0.05%)
Dec 5, 3:09 pm JST
13.73
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
2,143.9
Dec 5, 1:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,557 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,200 2,213 2,110 2,124 -65 -2.97% 93,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,001 2,078 2,001 2,060 +63 +3.15% 68,300
Oct 17, 2025 1,979 2,034 1,977 1,997 -3 -0.15% 69,700
Oct 10, 2025 1,974 2,016 1,969 2,000 +66 +3.41% 119,800
Oct 3, 2025 2,050 2,050 1,865 1,934 -135 -6.52% 155,900
Sep 26, 2025 2,023 2,085 2,021 2,069 +46 +2.27% 361,600
Sep 19, 2025 2,071 2,078 1,992 2,023 +42 +2.12% 235,700
Sep 12, 2025 1,944 2,003 1,930 1,981 +63 +3.28% 163,800
Sep 5, 2025 1,906 1,940 1,888 1,918 0 0.00% 106,300
Aug 29, 2025 2,010 2,049 1,918 1,918 -112 -5.52% 133,300
Aug 22, 2025 2,021 2,037 1,990 2,030 +7 +0.35% 105,100
Aug 15, 2025 1,970 2,041 1,957 2,023 +53 +2.69% 116,100
Aug 8, 2025 1,998 2,050 1,932 1,970 -78 -3.81% 202,400
Aug 1, 2025 1,948 2,049 1,940 2,048 +98 +5.03% 169,800
Jul 25, 2025 1,990 2,083 1,925 1,950 -37 -1.86% 233,200
Jul 18, 2025 1,983 2,008 1,926 1,987 +17 +0.86% 61,600