TYO:4462
ISHIHARA CHEMICAL CO.,LTD. Stock Price (Quote)
JP¥1,740.00
-33.00 (-1.86%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 4462.T stock ended at JP¥1,740.00. This is 1.86% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.56% from a day low at JP¥1,736.00 to a day high of JP¥1,763.00. |
90 days | JP¥141.16 | JP¥227.30 | |
52 weeks | JP¥84.73 | JP¥227.30 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,758.00 | JP¥1,763.00 | JP¥1,736.00 | JP¥1,740.00 | 5 300 |
May 01, 2024 | JP¥1,750.00 | JP¥1,773.00 | JP¥1,747.00 | JP¥1,773.00 | 6 500 |
Apr 30, 2024 | JP¥1,699.00 | JP¥1,780.00 | JP¥1,696.00 | JP¥1,780.00 | 12 600 |
Apr 26, 2024 | JP¥1,692.00 | JP¥1,699.00 | JP¥1,669.00 | JP¥1,695.00 | 14 600 |
Apr 25, 2024 | JP¥1,731.00 | JP¥1,731.00 | JP¥1,692.00 | JP¥1,692.00 | 11 200 |
Apr 24, 2024 | JP¥1,731.00 | JP¥1,745.00 | JP¥1,731.00 | JP¥1,731.00 | 6 700 |
Apr 23, 2024 | JP¥1,743.00 | JP¥1,743.00 | JP¥1,726.00 | JP¥1,727.00 | 5 200 |
Apr 22, 2024 | JP¥1,742.00 | JP¥1,759.00 | JP¥1,742.00 | JP¥1,743.00 | 2 500 |
Apr 19, 2024 | JP¥1,738.00 | JP¥1,757.00 | JP¥1,689.00 | JP¥1,742.00 | 13 400 |
Apr 18, 2024 | JP¥1,706.00 | JP¥1,753.00 | JP¥1,706.00 | JP¥1,752.00 | 7 700 |
Apr 17, 2024 | JP¥1,735.00 | JP¥1,745.00 | JP¥1,705.00 | JP¥1,705.00 | 15 600 |
Apr 16, 2024 | JP¥1,777.00 | JP¥1,777.00 | JP¥1,735.00 | JP¥1,736.00 | 12 400 |
Apr 15, 2024 | JP¥1,800.00 | JP¥1,800.00 | JP¥1,784.00 | JP¥1,784.00 | 8 400 |
Apr 12, 2024 | JP¥1,798.00 | JP¥1,808.00 | JP¥1,798.00 | JP¥1,800.00 | 4 300 |
Apr 11, 2024 | JP¥1,805.00 | JP¥1,805.00 | JP¥1,795.00 | JP¥1,797.00 | 3 500 |
Apr 10, 2024 | JP¥1,800.00 | JP¥1,824.00 | JP¥1,800.00 | JP¥1,817.00 | 4 000 |
Apr 09, 2024 | JP¥1,787.00 | JP¥1,810.00 | JP¥1,787.00 | JP¥1,798.00 | 4 900 |
Apr 08, 2024 | JP¥1,811.00 | JP¥1,828.00 | JP¥1,786.00 | JP¥1,787.00 | 8 300 |
Apr 05, 2024 | JP¥1,803.00 | JP¥1,817.00 | JP¥1,789.00 | JP¥1,805.00 | 10 700 |
Apr 04, 2024 | JP¥1,815.00 | JP¥1,836.00 | JP¥1,800.00 | JP¥1,818.00 | 11 700 |
Apr 03, 2024 | JP¥1,810.00 | JP¥1,838.00 | JP¥1,800.00 | JP¥1,820.00 | 14 000 |
Apr 02, 2024 | JP¥1,827.00 | JP¥1,830.00 | JP¥1,805.00 | JP¥1,814.00 | 14 100 |
Apr 01, 2024 | JP¥1,864.00 | JP¥1,869.00 | JP¥1,821.00 | JP¥1,821.00 | 8 300 |
Mar 29, 2024 | JP¥1,840.00 | JP¥1,862.00 | JP¥1,826.00 | JP¥1,856.00 | 7 500 |
Mar 28, 2024 | JP¥1,876.00 | JP¥1,903.00 | JP¥1,830.00 | JP¥1,840.00 | 32 900 |