Ishihara Sangyo Kaisha,Ltd. - 4028.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,780	2,754	2,754	2,784	2,751	117,300
December 23, 2025	2,766	2,770	2,770	2,785	2,746	158,800
December 22, 2025	2,771	2,768	2,768	2,780	2,761	138,000
December 19, 2025	2,714	2,752	2,752	2,766	2,710	196,100
December 18, 2025	2,714	2,701	2,701	2,727	2,677	118,900
December 17, 2025	2,730	2,731	2,731	2,736	2,692	120,800
December 16, 2025	2,768	2,712	2,712	2,768	2,707	120,800
December 15, 2025	2,755	2,779	2,779	2,793	2,725	165,600
December 12, 2025	2,749	2,759	2,759	2,760	2,735	203,000
December 11, 2025	2,772	2,699	2,699	2,774	2,696	109,900
December 10, 2025	2,748	2,749	2,749	2,775	2,731	156,800
December 09, 2025	2,763	2,728	2,728	2,768	2,719	112,600
December 08, 2025	2,725	2,749	2,749	2,757	2,720	150,100
December 05, 2025	2,717	2,696	2,696	2,730	2,687	103,600
December 04, 2025	2,750	2,727	2,727	2,766	2,721	148,400
December 03, 2025	2,779	2,737	2,737	2,789	2,732	97,500
December 02, 2025	2,760	2,772	2,772	2,779	2,737	139,500
December 01, 2025	2,839	2,765	2,765	2,856	2,761	162,700
November 28, 2025	2,797	2,809	2,809	2,817	2,777	154,900
November 27, 2025	2,777	2,787	2,787	2,798	2,765	175,700
November 26, 2025	2,690	2,760	2,760	2,760	2,680	310,900
November 25, 2025	2,657	2,663	2,663	2,679	2,632	175,500
November 21, 2025	2,603	2,608	2,608	2,631	2,590	269,100
November 20, 2025	2,620	2,604	2,604	2,639	2,583	268,100
November 19, 2025	2,580	2,578	2,578	2,596	2,532	130,700
November 18, 2025	2,620	2,582	2,582	2,646	2,566	228,400
November 17, 2025	2,650	2,648	2,648	2,678	2,630	188,300
November 14, 2025	2,680	2,648	2,648	2,697	2,643	140,800
November 13, 2025	2,672	2,697	2,697	2,699	2,656	146,800
November 12, 2025	2,637	2,661	2,661	2,677	2,621	203,800
November 11, 2025	2,651	2,631	2,631	2,662	2,603	198,600
November 10, 2025	2,643	2,651	2,651	2,675	2,627	206,700
November 07, 2025	2,590	2,643	2,643	2,709	2,582	628,700
November 06, 2025	2,439	2,587	2,587	2,633	2,376	920,700
November 05, 2025	2,414	2,404	2,404	2,431	2,328	311,800
November 04, 2025	2,397	2,442	2,442	2,494	2,385	328,000
October 31, 2025	2,370	2,377	2,377	2,381	2,336	154,800
October 30, 2025	2,351	2,360	2,360	2,370	2,344	120,100
October 29, 2025	2,388	2,348	2,348	2,393	2,340	135,000
October 28, 2025	2,465	2,361	2,361	2,467	2,361	233,300
October 27, 2025	2,453	2,479	2,479	2,479	2,448	242,800
October 24, 2025	2,410	2,403	2,403	2,411	2,379	104,400
October 23, 2025	2,367	2,379	2,379	2,400	2,353	180,200
October 22, 2025	2,330	2,372	2,372	2,374	2,323	213,200
October 21, 2025	2,350	2,332	2,332	2,361	2,330	136,100
October 20, 2025	2,343	2,336	2,336	2,343	2,306	90,600
October 17, 2025	2,297	2,295	2,295	2,304	2,284	76,300
October 16, 2025	2,317	2,308	2,308	2,328	2,295	67,200
October 15, 2025	2,269	2,303	2,303	2,310	2,269	116,100
October 14, 2025	2,222	2,247	2,247	2,276	2,221	198,800
October 10, 2025	2,315	2,243	2,243	2,315	2,239	195,500
October 09, 2025	2,308	2,344	2,344	2,344	2,304	120,400
October 08, 2025	2,329	2,308	2,308	2,348	2,308	123,600
October 07, 2025	2,328	2,331	2,331	2,333	2,311	167,200
October 06, 2025	2,328	2,316	2,316	2,328	2,278	183,400
October 03, 2025	2,233	2,263	2,263	2,267	2,233	114,200
October 02, 2025	2,250	2,232	2,232	2,264	2,206	181,200
October 01, 2025	2,305	2,250	2,250	2,305	2,233	309,100
September 30, 2025	2,325	2,318	2,318	2,339	2,287	162,000
September 29, 2025	2,341	2,328	2,328	2,342	2,314	134,100

Ishihara Sangyo Kaisha,Ltd. (4028.T) JPX