Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

ISHIHARA SANGYO KAISHA, LTD. (4028) Historical Prices

JP:4028 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,635.002,691.002,595.002,607.002,607.00-2.51%141,4000.70
Oct 29, 20262,707.002,721.002,661.002,674.002,674.00-1.00%293,3001.45
Oct 28, 20262,685.002,717.002,672.002,701.002,701.00+1.47%156,5000.77
Oct 27, 20262,633.002,666.002,626.002,662.002,662.00+2.38%166,9000.81
Oct 26, 20262,606.002,659.002,592.002,600.002,600.00+0.58%245,9001.19
Oct 23, 20262,559.002,591.002,501.002,585.002,585.00-0.12%258,2001.24
Oct 22, 20262,649.002,649.002,585.002,588.002,588.00-1.71%190,3000.91
Oct 21, 20262,665.002,668.002,625.002,633.002,633.00+0.23%135,8000.64
Oct 20, 20262,705.002,707.002,620.002,627.002,627.00-2.88%200,1000.95
Oct 19, 20262,672.002,717.002,664.002,705.002,705.00-0.44%171,5000.80
Oct 16, 20262,737.002,740.002,688.002,717.002,717.00+1.68%181,1000.82
Oct 15, 20262,788.002,791.002,658.002,672.002,672.00-4.78%495,0002.33
Oct 14, 20262,847.002,856.002,798.002,806.002,806.00-0.88%206,6000.96
Oct 13, 20262,800.002,836.002,785.002,831.002,831.00+0.60%177,7000.83
Oct 12, 20262,814.002,828.002,774.002,814.002,814.00+0.00%00.00
Oct 09, 20262,789.002,828.002,774.002,814.002,814.00+1.33%187,1000.86
Oct 08, 20262,851.002,860.002,777.002,777.002,777.00-2.22%183,8000.84
Oct 07, 20262,830.002,872.002,828.002,840.002,840.00+0.07%135,5000.61
Oct 06, 20262,848.002,848.002,801.002,838.002,838.00+1.03%158,4000.71
Oct 05, 20262,824.002,845.002,808.002,809.002,809.00+0.64%171,7000.77
Oct 02, 20262,821.002,831.002,784.002,791.002,791.00-1.86%186,7000.83
Oct 01, 20262,835.002,850.002,807.002,844.002,844.00-0.04%248,7001.11
Sep 30, 20262,854.002,858.002,815.002,845.002,845.00+0.82%213,1000.95
Sep 29, 20262,838.002,843.002,803.002,822.002,822.00-0.60%224,7001.01
Sep 28, 20262,916.002,929.002,888.002,889.002,839.00-0.31%182,9000.82
Sep 25, 20262,931.002,931.002,898.002,898.002,847.84-0.31%211,7000.94
Sep 24, 20262,930.002,939.002,903.002,907.002,856.69-0.27%191,7000.84
Sep 23, 20262,915.002,964.002,898.002,915.002,864.55+0.00%00.00
Sep 22, 20262,915.002,964.002,898.002,915.002,864.55+0.00%00.00
Sep 21, 20262,915.002,964.002,898.002,915.002,864.55+0.00%00.00
Sep 18, 20262,960.002,964.002,898.002,915.002,864.55-1.22%244,1001.02
Sep 17, 20262,938.002,978.002,929.002,951.002,899.93+1.03%194,8000.81
Sep 16, 20262,887.002,924.002,886.002,921.002,870.45+1.67%186,5000.78
Sep 15, 20262,865.002,895.002,842.002,873.002,823.28-0.14%206,6000.85
Sep 14, 20262,845.002,895.002,832.002,877.002,827.21-0.10%213,2000.88
Sep 11, 20262,855.002,901.002,838.002,880.002,830.16-1.94%195,6000.81
Sep 10, 20262,970.002,973.002,923.002,937.002,886.17-2.10%181,8000.75
Sep 09, 20262,950.003,020.002,934.003,000.002,948.08+1.59%217,9000.90
Sep 08, 20263,050.003,050.002,953.002,953.002,901.89-3.97%189,6000.78
Sep 07, 20263,065.003,080.003,025.003,075.003,021.78+1.32%120,5000.48
Sep 04, 20263,080.003,085.003,020.003,035.002,982.47-2.25%190,1000.76
Sep 03, 20263,135.003,155.003,100.003,105.003,051.26-0.16%132,3000.52
Sep 02, 20263,155.003,185.003,090.003,110.003,056.18-3.42%211,8000.82
Sep 01, 20263,165.003,240.003,135.003,220.003,164.27+0.78%161,7000.62
Aug 31, 20263,125.003,210.003,105.003,195.003,139.70+0.47%182,0000.69
Aug 28, 20263,215.003,285.003,180.003,180.003,124.96-1.09%155,4000.57
Aug 27, 20263,240.003,280.003,205.003,215.003,159.36+0.16%133,5000.44
Aug 26, 20263,175.003,230.003,160.003,210.003,154.44+1.26%204,2000.64
Aug 25, 20263,145.003,205.003,130.003,170.003,115.14+0.63%135,3000.42
Aug 24, 20263,145.003,175.003,125.003,150.003,095.48+0.16%112,9000.34