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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,349	2,370	2,340	2,370	2,342	183,700
September 25, 2025	2,336	2,349	2,319.27	2,354	2,329	163,600
September 24, 2025	2,340	2,338	2,308.41	2,340	2,316	203,500
September 22, 2025	2,376	2,359	2,329.14	2,387	2,350	151,500
September 19, 2025	2,415	2,363	2,363	2,415	2,350	273,700
September 18, 2025	2,404	2,397	2,397	2,408	2,381	170,600
September 17, 2025	2,404	2,397	2,397	2,408	2,381	170,600
September 16, 2025	2,450	2,413	2,413	2,453	2,413	154,700
September 12, 2025	2,510	2,457	2,457	2,511	2,456	125,100
September 11, 2025	2,500	2,483	2,483	2,515	2,472	138,400
September 10, 2025	2,495	2,494	2,494	2,513	2,480	133,100
September 09, 2025	2,515	2,494	2,494	2,529	2,478	164,600
September 08, 2025	2,505	2,512	2,512	2,527	2,492	159,800
September 05, 2025	2,473	2,500	2,500	2,508	2,466	194,900
September 04, 2025	2,491	2,471	2,471	2,510	2,464	163,500
September 03, 2025	2,462	2,481	2,481	2,523	2,457	205,500
September 02, 2025	2,450	2,445	2,445	2,470	2,436	107,400
September 01, 2025	2,440	2,436	2,436	2,457	2,407	182,500
August 29, 2025	2,421	2,472	2,472	2,472	2,410	155,600
August 28, 2025	2,400	2,421	2,421	2,428	2,396	143,900
August 27, 2025	2,429	2,392	2,392	2,434	2,383	174,800
August 26, 2025	2,470	2,440	2,440	2,478	2,433	140,500
August 25, 2025	2,529	2,460	2,460	2,538	2,450	206,300
August 22, 2025	2,485	2,498	2,498	2,508	2,474	230,300
August 21, 2025	2,455	2,477	2,477	2,497	2,430	151,400
August 20, 2025	2,440	2,442	2,442	2,467	2,436	196,400
August 19, 2025	2,461	2,465	2,465	2,483	2,445	152,700
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

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