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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,940	3,950	3,950	3,955	3,855	310,900
February 19, 2026	3,880	3,870	3,870	3,905	3,780	418,100
February 18, 2026	3,730	3,935	3,935	3,960	3,730	584,500
February 17, 2026	3,540	3,725	3,725	3,740	3,520	604,100
February 16, 2026	3,380	3,515	3,515	3,540	3,335	453,500
February 13, 2026	3,215	3,320	3,320	3,380	3,110	656,000
February 12, 2026	3,180	3,240	3,240	3,280	3,150	400,600
February 10, 2026	3,100	3,115	3,115	3,150	3,090	209,700
February 09, 2026	3,160	3,085	3,085	3,160	3,050	204,000
February 06, 2026	2,965	3,025	3,025	3,035	2,953	141,600
February 05, 2026	3,050	2,981	2,981	3,050	2,976	149,800
February 04, 2026	2,945	2,990	2,990	2,999	2,943	187,900
February 03, 2026	2,900	2,941	2,941	2,951	2,893	184,600
February 02, 2026	2,931	2,858	2,858	2,965	2,855	191,400
January 30, 2026	2,899	2,931	2,931	2,933	2,883	212,300
January 29, 2026	2,885	2,899	2,899	2,910	2,843	199,400
January 28, 2026	2,880	2,875	2,875	2,889	2,857	167,400
January 27, 2026	2,855	2,915	2,915	2,924	2,841	245,900
January 26, 2026	2,880	2,860	2,860	2,892	2,857	185,600
January 23, 2026	2,926	2,928	2,928	2,954	2,904	156,300
January 22, 2026	2,900	2,930	2,930	2,932	2,880	190,000
January 21, 2026	2,794	2,857	2,857	2,858	2,786	273,200
January 20, 2026	2,860	2,811	2,811	2,860	2,811	174,400
January 19, 2026	2,886	2,862	2,862	2,894	2,832	193,800
January 16, 2026	2,882	2,912	2,912	2,915	2,852	176,600
January 15, 2026	2,870	2,910	2,910	2,918	2,863	250,400
January 14, 2026	2,809	2,846	2,846	2,846	2,800	241,500
January 13, 2026	2,830	2,792	2,792	2,833	2,777	240,700
January 09, 2026	2,783	2,785	2,785	2,787	2,760	140,600
January 08, 2026	2,740	2,769	2,769	2,787	2,733	209,700
January 07, 2026	2,735	2,750	2,750	2,775	2,717	228,300
January 06, 2026	2,773	2,747	2,747	2,802	2,742	230,300
January 05, 2026	2,752	2,762	2,762	2,770	2,742	146,700
December 30, 2025	2,775	2,742	2,742	2,780	2,742	117,400
December 29, 2025	2,750	2,761	2,761	2,776	2,748	76,000
December 26, 2025	2,768	2,747	2,747	2,770	2,734	90,800
December 25, 2025	2,770	2,746	2,746	2,771	2,740	89,700
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

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