kabutan

ISHIHARA CHEMICAL CO.,LTD.(4462) Historical

4462
TSE Prime
ISHIHARA CHEMICAL CO.,LTD.
2,658
JPY
-46
(-1.70%)
Apr 30, 11:06 am JST
16.58
USD
Apr 29, 10:06 pm EDT
Result
PTS
outside of trading hours
2,639.1
Apr 30, 10:46 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,714 2,799 2,638 2,658 -42 -1.56% 66,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,635 2,716 2,573 2,700 +115 +4.45% 98,400
Apr 17, 2026 2,510 2,716 2,490 2,585 +68 +2.70% 109,900
Apr 10, 2026 2,410 2,549 2,410 2,517 +88 +3.62% 70,000
Apr 3, 2026 2,306 2,534 2,304 2,429 -14 -0.57% 83,100
Mar 27, 2026 2,400 2,503 2,309 2,443 -35 -1.41% 190,200
Mar 19, 2026 2,430 2,597 2,430 2,478 +40 +1.64% 98,200
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