14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,814.00
+2.00 (+0.110%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,655.00 JP¥1,850.00 Thursday, 2nd May 2024 4028.T stock ended at JP¥1,814.00. This is 0.110% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.94% from a day low at JP¥1,801.00 to a day high of JP¥1,818.00.
90 days JP¥1,462.00 JP¥1,850.00
52 weeks JP¥1,186.00 JP¥1,850.00

Historical ISHIHARA SANGYO KAISHA,LTD. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,811.00 JP¥1,818.00 JP¥1,801.00 JP¥1,814.00 79 200
May 01, 2024 JP¥1,821.00 JP¥1,831.00 JP¥1,804.00 JP¥1,812.00 170 700
Apr 30, 2024 JP¥1,800.00 JP¥1,838.00 JP¥1,794.00 JP¥1,828.00 156 600
Apr 26, 2024 JP¥1,775.00 JP¥1,794.00 JP¥1,760.00 JP¥1,794.00 100 300
Apr 25, 2024 JP¥1,781.00 JP¥1,792.00 JP¥1,771.00 JP¥1,771.00 90 600
Apr 24, 2024 JP¥1,770.00 JP¥1,796.00 JP¥1,763.00 JP¥1,785.00 111 700
Apr 23, 2024 JP¥1,790.00 JP¥1,805.00 JP¥1,766.00 JP¥1,770.00 161 800
Apr 22, 2024 JP¥1,779.00 JP¥1,802.00 JP¥1,764.00 JP¥1,790.00 158 600
Apr 19, 2024 JP¥1,790.00 JP¥1,790.00 JP¥1,742.00 JP¥1,773.00 196 300
Apr 18, 2024 JP¥1,760.00 JP¥1,800.00 JP¥1,756.00 JP¥1,794.00 107 700
Apr 17, 2024 JP¥1,787.00 JP¥1,787.00 JP¥1,745.00 JP¥1,757.00 209 800
Apr 16, 2024 JP¥1,825.00 JP¥1,829.00 JP¥1,774.00 JP¥1,774.00 177 400
Apr 15, 2024 JP¥1,817.00 JP¥1,850.00 JP¥1,814.00 JP¥1,834.00 188 700
Apr 12, 2024 JP¥1,812.00 JP¥1,843.00 JP¥1,806.00 JP¥1,836.00 190 300
Apr 11, 2024 JP¥1,773.00 JP¥1,817.00 JP¥1,768.00 JP¥1,814.00 201 800
Apr 10, 2024 JP¥1,760.00 JP¥1,792.00 JP¥1,757.00 JP¥1,784.00 150 800
Apr 09, 2024 JP¥1,738.00 JP¥1,778.00 JP¥1,732.00 JP¥1,775.00 184 800
Apr 08, 2024 JP¥1,734.00 JP¥1,741.00 JP¥1,714.00 JP¥1,738.00 178 600
Apr 05, 2024 JP¥1,698.00 JP¥1,734.00 JP¥1,696.00 JP¥1,722.00 149 300
Apr 04, 2024 JP¥1,715.00 JP¥1,735.00 JP¥1,705.00 JP¥1,721.00 257 400
Apr 03, 2024 JP¥1,685.00 JP¥1,698.00 JP¥1,655.00 JP¥1,682.00 285 600
Apr 02, 2024 JP¥1,715.00 JP¥1,716.00 JP¥1,672.00 JP¥1,687.00 281 100
Apr 01, 2024 JP¥1,760.00 JP¥1,760.00 JP¥1,693.00 JP¥1,704.00 303 500
Mar 29, 2024 JP¥1,739.00 JP¥1,774.00 JP¥1,738.00 JP¥1,769.00 246 200
Mar 28, 2024 JP¥1,720.00 JP¥1,738.00 JP¥1,710.00 JP¥1,726.00 425 600
Click to get the best stock tips daily for free!

About ISHIHARA SANGYO KAISHA,LTD.

Ishihara Sangyo Kaisha, Ltd. engages in the manufacture and sale of organic and inorganic chemicals in Japan, Asia, the United States, Europe, and internationally. The company offers titanium dioxide (TiO2) products under the TIPAQUE trade name, which includes white pigments for applications in paints, inks, plastics, paper, and other products; yellow pigments; and functional materials, such as ultrafine TiO2, ultrafine ZnO, electro-conductive ma... 4028.T Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT