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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,436	2,469	2,457	2,470	2,431	159,400
August 15, 2025	2,424	2,430	2,430	2,435	2,390	178,700
August 14, 2025	2,395	2,413	2,413	2,413	2,383	181,600
August 13, 2025	2,405	2,415	2,415	2,440	2,392	178,900
August 12, 2025	2,463	2,407	2,407	2,477	2,379	363,100
August 08, 2025	2,255	2,436	2,436	2,463	2,238	884,300
August 07, 2025	2,252	2,247	2,247	2,266	2,236	156,700
August 06, 2025	2,247	2,251	2,251	2,262	2,227	198,000
August 05, 2025	2,199	2,220	2,220	2,231	2,188	120,400
August 04, 2025	2,159	2,193	2,193	2,195	2,157	102,300
August 01, 2025	2,208	2,204	2,204	2,222	2,200	133,400
July 31, 2025	2,206	2,197	2,197	2,210	2,187	115,800
July 30, 2025	2,188	2,193	2,193	2,205	2,171	110,200
July 29, 2025	2,188	2,188	2,188	2,188	2,154	138,500
July 28, 2025	2,211	2,199	2,199	2,213	2,188	154,200
July 25, 2025	2,200	2,220	2,220	2,220	2,172	149,100
July 24, 2025	2,185	2,194	2,194	2,202	2,174	151,700
July 23, 2025	2,190	2,178	2,178	2,192	2,163	201,600
July 22, 2025	2,149	2,157	2,157	2,171	2,147	169,200
July 18, 2025	2,160	2,139	2,139	2,160	2,127	152,200
July 17, 2025	2,130	2,152	2,152	2,152	2,106	238,600
July 16, 2025	2,181	2,157	2,157	2,195	2,142	193,400
July 15, 2025	2,205	2,181	2,181	2,205	2,161	239,600
July 14, 2025	2,155	2,202	2,202	2,210	2,140	307,500
July 11, 2025	2,140	2,148	2,148	2,170	2,138	226,300
July 10, 2025	2,126	2,125	2,125	2,135	2,111	173,700
July 09, 2025	2,070	2,114	2,114	2,146	2,070	316,700
July 08, 2025	2,042	2,074	2,074	2,076	2,040	236,800
July 07, 2025	2,050	2,042	2,042	2,053	2,035	148,100
July 04, 2025	2,040	2,052	2,052	2,062	2,040	152,300
July 03, 2025	2,035	2,034	2,034	2,053	2,024	173,200
July 02, 2025	2,018	2,028	2,028	2,054	2,018	198,800
July 01, 2025	2,021	2,026	2,026	2,036	2,011	191,700
June 30, 2025	2,040	2,031	2,031	2,049	2,022	193,400
June 27, 2025	2,015	2,039	2,039	2,071	2,000	329,600
June 26, 2025	1,984	2,007	2,007	2,023	1,969	225,700
June 25, 2025	1,967	1,983	1,983	1,994	1,939	243,200
June 24, 2025	1,920	1,966	1,966	1,975	1,914	225,300
June 23, 2025	1,903	1,910	1,910	1,923	1,898	150,200
June 20, 2025	1,908	1,935	1,935	1,937	1,908	265,300
June 19, 2025	1,908	1,911	1,911	1,914	1,873	168,600
June 18, 2025	1,862	1,868	1,868	1,872	1,860	86,000
June 17, 2025	1,847	1,861	1,861	1,861	1,838	109,100
June 16, 2025	1,849	1,847	1,847	1,861	1,842	95,800
June 13, 2025	1,853	1,829	1,829	1,853	1,822	145,600
June 12, 2025	1,866	1,858	1,858	1,878	1,853	85,900
June 11, 2025	1,860	1,877	1,877	1,878	1,855	100,600
June 10, 2025	1,876	1,854	1,854	1,882	1,853	111,700
June 09, 2025	1,895	1,869	1,869	1,895	1,859	128,000
June 06, 2025	1,871	1,885	1,885	1,893	1,871	115,600
June 05, 2025	1,889	1,875	1,875	1,889	1,870	73,300
June 04, 2025	1,880	1,895	1,895	1,904	1,874	152,400
June 03, 2025	1,879	1,867	1,867	1,883	1,861	199,700
June 02, 2025	1,857	1,878	1,878	1,879	1,848	254,900
May 30, 2025	1,814	1,860	1,860	1,864	1,803	233,900
May 29, 2025	1,823	1,835	1,835	1,841	1,823	134,100
May 28, 2025	1,820	1,819	1,819	1,837	1,818	182,100
May 27, 2025	1,786	1,807	1,807	1,807	1,783	150,800
May 26, 2025	1,780	1,789	1,789	1,790	1,771	172,200
May 23, 2025	1,757	1,771	1,771	1,778	1,753	122,500

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