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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,826	2,771	2,771	2,829	2,728	24,200
February 19, 2026	2,733	2,826	2,826	2,830	2,715	27,200
February 18, 2026	2,653	2,734	2,734	2,744	2,653	28,300
February 17, 2026	2,660	2,630	2,630	2,672	2,607	25,200
February 16, 2026	2,581	2,662	2,662	2,698	2,580	52,300
February 13, 2026	2,649	2,599	2,599	2,664	2,580	38,600
February 12, 2026	2,623	2,641	2,641	2,670	2,611	43,500
February 10, 2026	2,616	2,601	2,601	2,663	2,585	23,900
February 09, 2026	2,600	2,587	2,587	2,629	2,571	28,400
February 06, 2026	2,528	2,585	2,585	2,589	2,512	27,700
February 05, 2026	2,544	2,530	2,530	2,560	2,492	32,300
February 04, 2026	2,392	2,494	2,494	2,502	2,391	48,100
February 03, 2026	2,333	2,403	2,403	2,403	2,324	40,500
February 02, 2026	2,350	2,330	2,330	2,394	2,330	65,300
January 30, 2026	2,371	2,313	2,313	2,396	2,247	69,800
January 29, 2026	2,305	2,351	2,351	2,383	2,305	26,500
January 28, 2026	2,330	2,305	2,305	2,330	2,292	16,500
January 27, 2026	2,338	2,311	2,311	2,358	2,311	16,900
January 26, 2026	2,387	2,338	2,338	2,408	2,292	36,900
January 23, 2026	2,400	2,401	2,401	2,427	2,399	18,300
January 22, 2026	2,310	2,410	2,410	2,420	2,310	26,300
January 21, 2026	2,302	2,310	2,310	2,324	2,292	24,400
January 20, 2026	2,360	2,317	2,317	2,360	2,315	13,400
January 19, 2026	2,371	2,364	2,364	2,375	2,338	13,500
January 16, 2026	2,343	2,350	2,350	2,350	2,315	18,100
January 15, 2026	2,348	2,352	2,352	2,364	2,338	12,900
January 14, 2026	2,334	2,348	2,348	2,365	2,331	11,700
January 13, 2026	2,376	2,322	2,322	2,381	2,311	12,900
January 09, 2026	2,322	2,330	2,330	2,349	2,320	12,300
January 08, 2026	2,289	2,313	2,313	2,347	2,289	17,200
January 07, 2026	2,245	2,282	2,282	2,292	2,245	17,100
January 06, 2026	2,263	2,254	2,254	2,270	2,224	12,300
January 05, 2026	2,225	2,237	2,237	2,269	2,213	17,800
December 30, 2025	2,215	2,225	2,225	2,249	2,215	6,000
December 29, 2025	2,230	2,241	2,241	2,269	2,230	9,900
December 26, 2025	2,234	2,231	2,231	2,240	2,218	11,600
December 25, 2025	2,215	2,234	2,234	2,238	2,215	5,000
December 24, 2025	2,254	2,212	2,212	2,269	2,212	23,500
December 23, 2025	2,225	2,239	2,239	2,259	2,225	12,500
December 22, 2025	2,238	2,225	2,225	2,250	2,210	22,400
December 19, 2025	2,182	2,210	2,210	2,220	2,182	8,900
December 18, 2025	2,157	2,182	2,182	2,189	2,146	14,000
December 17, 2025	2,155	2,160	2,160	2,187	2,135	18,300
December 16, 2025	2,169	2,147	2,147	2,169	2,139	10,800
December 15, 2025	2,183	2,174	2,174	2,201	2,155	10,000
December 12, 2025	2,237	2,197	2,197	2,275	2,180	27,700
December 11, 2025	2,230	2,214	2,214	2,233	2,201	33,000
December 10, 2025	2,233	2,229	2,229	2,254	2,213	18,200
December 09, 2025	2,177	2,221	2,221	2,222	2,160	31,400
December 08, 2025	2,111	2,168	2,168	2,184	2,111	20,200
December 05, 2025	2,122	2,117	2,117	2,163	2,110	19,900
December 04, 2025	2,124	2,125	2,125	2,160	2,120	9,500
December 03, 2025	2,170	2,139	2,139	2,171	2,127	23,100
December 02, 2025	2,200	2,153	2,153	2,213	2,135	25,000
December 01, 2025	2,200	2,194	2,194	2,210	2,180	18,100
November 28, 2025	2,185	2,189	2,189	2,201	2,173	19,000
November 27, 2025	2,185	2,191	2,191	2,210	2,170	20,400
November 26, 2025	2,155	2,175	2,175	2,197	2,155	7,600
November 25, 2025	2,186	2,142	2,142	2,200	2,141	18,200
November 21, 2025	2,152	2,186	2,186	2,186	2,150	14,400

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