Ishihara Chemical Co., Ltd. - 4462.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,015	2,030	2,030	2,037	2,008	13,300
August 21, 2025	1,998	2,015	2,015	2,029	1,990	19,300
August 20, 2025	2,024	1,998	1,998	2,024	1,997	20,900
August 19, 2025	2,020	2,024	2,024	2,030	1,994	27,100
August 18, 2025	2,021	2,015	2,014	2,033	2,010	24,500
August 15, 2025	2,012	2,023	2,023	2,041	2,009	26,500
August 14, 2025	2,000	2,001	2,001	2,020	1,990	27,800
August 13, 2025	1,971	2,000	2,000	2,006	1,971	31,100
August 12, 2025	1,970	1,970	1,970	1,989	1,957	30,700
August 08, 2025	1,981	1,970	1,970	1,982	1,965	17,400
August 07, 2025	1,963	1,970	1,970	1,998	1,950	58,800
August 06, 2025	1,986	1,960	1,960	1,995	1,956	52,900
August 05, 2025	1,981	1,981	1,981	2,050	1,973	24,400
August 04, 2025	1,998	1,978	1,978	2,005	1,932	48,900
August 01, 2025	1,983	2,048	2,048	2,049	1,968	53,300
July 31, 2025	1,958	1,982	1,982	1,984	1,957	12,600
July 30, 2025	1,962	1,946	1,946	1,981	1,942	41,300
July 29, 2025	1,988	1,970	1,970	2,000	1,970	19,400
July 28, 2025	1,948	1,988	1,988	1,998	1,940	43,200
July 25, 2025	2,063	1,950	1,950	2,083	1,925	171,200
July 24, 2025	2,036	2,063	2,063	2,068	2,036	15,700
July 23, 2025	2,003	2,035	2,035	2,037	1,998	30,800
July 22, 2025	1,990	1,998	1,998	2,019	1,990	15,500
July 18, 2025	1,992	1,987	1,987	2,008	1,974	13,400
July 17, 2025	1,952	1,995	1,995	1,995	1,948	10,700
July 16, 2025	1,931	1,952	1,952	1,968	1,931	16,200
July 15, 2025	1,958	1,930	1,930	1,958	1,926	10,100
July 14, 2025	1,983	1,960	1,960	1,997	1,957	11,200
July 11, 2025	1,960	1,970	1,970	1,989	1,960	12,400
July 10, 2025	1,973	1,943	1,943	1,973	1,931	21,700
July 09, 2025	1,928	1,954	1,954	1,980	1,928	20,500
July 08, 2025	1,912	1,936	1,936	1,936	1,910	18,700
July 07, 2025	1,956	1,920	1,920	1,960	1,920	13,900
July 04, 2025	1,990	1,950	1,950	1,990	1,947	13,300
July 03, 2025	1,979	1,964	1,964	1,995	1,958	20,300
July 02, 2025	1,927	1,963	1,963	1,988	1,922	28,300
July 01, 2025	1,961	1,928	1,928	1,961	1,917	23,600
June 30, 2025	1,950	1,950	1,950	1,968	1,947	11,400
June 27, 2025	1,935	1,937	1,937	1,940	1,920	20,800
June 26, 2025	1,915	1,924	1,924	1,924	1,877	35,600
June 25, 2025	1,912	1,898	1,898	1,916	1,886	19,600
June 24, 2025	1,879	1,912	1,912	1,920	1,879	18,000
June 23, 2025	1,875	1,853	1,853	1,875	1,853	9,900
June 20, 2025	1,907	1,878	1,878	1,907	1,878	14,300
June 19, 2025	1,912	1,907	1,907	1,915	1,897	11,100
June 18, 2025	1,902	1,899	1,899	1,919	1,892	7,900
June 17, 2025	1,865	1,916	1,916	1,939	1,865	22,700
June 16, 2025	1,891	1,865	1,865	1,891	1,843	13,900
June 13, 2025	1,900	1,862	1,862	1,900	1,846	26,900
June 12, 2025	1,904	1,910	1,910	1,916	1,897	14,600
June 11, 2025	1,896	1,921	1,921	1,927	1,890	19,700
June 10, 2025	1,937	1,895	1,895	1,950	1,894	24,300
June 09, 2025	1,923	1,950	1,950	1,950	1,920	18,300
June 06, 2025	1,910	1,917	1,917	1,933	1,897	10,500
June 05, 2025	1,910	1,934	1,934	1,950	1,910	20,800
June 04, 2025	1,885	1,927	1,927	1,931	1,861	92,200
June 03, 2025	1,875	1,882	1,882	1,901	1,840	29,900
June 02, 2025	1,921	1,875	1,875	1,921	1,869	15,400
May 30, 2025	1,911	1,927	1,927	1,930	1,893	15,400
May 29, 2025	1,914	1,915	1,915	1,945	1,891	29,000

Ishihara Chemical Co., Ltd. (4462.T) JPX