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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,124	2,174	2,174	2,182	2,124	19,900
November 19, 2025	2,116	2,104	2,104	2,125	2,093	12,900
November 18, 2025	2,157	2,106	2,106	2,186	2,103	14,700
November 17, 2025	2,170	2,155	2,155	2,181	2,150	12,700
November 14, 2025	2,200	2,155	2,155	2,200	2,127	16,300
November 13, 2025	2,218	2,204	2,204	2,218	2,196	14,800
November 12, 2025	2,202	2,202	2,202	2,219	2,189	14,400
November 11, 2025	2,203	2,202	2,202	2,217	2,189	17,200
November 10, 2025	2,150	2,203	2,203	2,222	2,149	36,800
November 07, 2025	2,125	2,140	2,140	2,161	2,123	17,800
November 06, 2025	2,066	2,103	2,103	2,120	2,052	20,100
November 05, 2025	2,109	2,068	2,068	2,120	2,011	31,400
November 04, 2025	2,185	2,113	2,113	2,185	2,111	23,000
October 31, 2025	2,170	2,180	2,180	2,184	2,144	45,500
October 30, 2025	2,055	2,141	2,141	2,176	2,055	109,600
October 29, 2025	2,070	2,061	2,061	2,081	2,061	22,600
October 28, 2025	2,110	2,070	2,070	2,110	2,063	25,900
October 27, 2025	2,088	2,111	2,111	2,111	2,083	18,200
October 24, 2025	2,076	2,060	2,060	2,078	2,060	7,400
October 23, 2025	2,052	2,076	2,076	2,077	2,045	23,200
October 22, 2025	2,030	2,053	2,053	2,058	2,024	15,900
October 21, 2025	2,026	2,030	2,030	2,048	2,026	12,700
October 20, 2025	2,001	2,026	2,026	2,026	2,001	9,100
October 17, 2025	1,999	1,997	1,997	2,003	1,985	9,500
October 16, 2025	2,034	2,010	2,010	2,034	2,004	15,000
October 15, 2025	2,026	2,023	2,023	2,033	2,001	10,000
October 14, 2025	1,979	2,009	2,009	2,027	1,977	35,200
October 10, 2025	1,991	2,000	2,000	2,015	1,986	28,000
October 09, 2025	1,991	2,014	2,014	2,015	1,991	20,000
October 08, 2025	2,000	1,996	1,996	2,016	1,989	19,200
October 07, 2025	2,000	1,995	1,995	2,010	1,986	24,900
October 06, 2025	1,974	2,000	2,000	2,005	1,969	27,700
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

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