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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,900	1,934	1,934	1,941	1,900	21,100
October 02, 2025	1,910	1,889	1,889	1,921	1,865	34,800
October 01, 2025	1,982	1,910	1,910	1,985	1,900	38,400
September 30, 2025	2,013	2,000	2,000	2,024	1,988	21,300
September 29, 2025	2,050	2,017	2,017	2,050	2,003	40,300
September 26, 2025	2,068	2,069	2,069	2,085	2,045	140,100
September 25, 2025	2,065	2,065	2,065	2,082	2,059	60,000
September 24, 2025	2,029	2,064	2,064	2,068	2,029	59,500
September 22, 2025	2,023	2,034	2,034	2,047	2,021	102,000
September 19, 2025	2,028	2,027	2,027	2,037	2,002	54,400
September 18, 2025	2,012	2,022	2,022	2,027	1,992	42,700
September 17, 2025	2,062	2,009	2,009	2,062	2,009	33,900
September 16, 2025	2,071	2,076	2,076	2,078	2,034	99,400
September 12, 2025	1,999	1,981	1,981	1,999	1,980	36,000
September 11, 2025	2,002	1,990	1,990	2,003	1,980	31,100
September 10, 2025	1,970	1,993	1,993	2,003	1,970	35,600
September 09, 2025	1,969	1,967	1,967	1,977	1,959	23,400
September 08, 2025	1,944	1,951	1,951	1,958	1,930	37,700
September 05, 2025	1,915	1,918	1,918	1,929	1,908	17,400
September 04, 2025	1,916	1,912	1,912	1,918	1,900	19,200
September 03, 2025	1,926	1,913	1,913	1,932	1,912	17,300
September 02, 2025	1,902	1,921	1,921	1,940	1,902	19,800
September 01, 2025	1,906	1,891	1,891	1,919	1,888	32,600
August 29, 2025	1,932	1,918	1,918	1,941	1,918	17,900
August 28, 2025	1,941	1,923	1,923	1,948	1,922	21,200
August 27, 2025	1,956	1,941	1,941	1,956	1,925	34,700
August 26, 2025	2,014	1,963	1,963	2,015	1,959	37,400
August 25, 2025	2,010	2,016	2,016	2,049	2,010	22,100
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

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