Stock listing
Tokyo:4462 Ishihara Chemical Co.,Ltd. (石原ケミカル) 株価
Follow Ishihara Chemical Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:4462
¥2,523.00 JPY -117.00 (-4.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,421.00 – ¥2,693.00 JPYNov 4, 2026
- Volume
- 77,500 sharesNov 4, 2026
- Market cap
- ¥38.23B JPYAt the close on Nov 4, 2026 · price × 15.15M shares outstanding
- Traded on an average day
- ¥150.1M JPYMedian day 37,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4462 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,523.00 | -117.00 | -4.4% | ¥2,687.00 | ¥2,693.00 | ¥2,421.00 | 77,500 | |
| ¥2,640.00 | -147.00 | -5.3% | ¥2,661.00 | ¥2,798.00 | ¥2,640.00 | 86,300 | |
| ¥2,787.00 | +4.00 | +0.1% | ¥2,800.00 | ¥2,873.00 | ¥2,625.00 | 218,000 | |
| ¥2,783.00 | -23.00 | -0.8% | ¥2,804.00 | ¥2,857.00 | ¥2,766.00 | 231,300 | |
| ¥2,806.00 | +16.00 | +0.6% | ¥2,818.00 | ¥2,878.00 | ¥2,803.00 | 60,400 | |
| ¥2,790.00 | +27.00 | +1.0% | ¥2,813.00 | ¥2,846.00 | ¥2,765.00 | 40,100 | |
| ¥2,763.00 | -41.00 | -1.5% | ¥2,804.00 | ¥2,838.00 | ¥2,757.00 | 33,400 | |
| ¥2,804.00 | +3.00 | +0.1% | ¥2,790.00 | ¥2,806.00 | ¥2,665.00 | 52,200 | |
| ¥2,801.00 | -168.00 | -5.7% | ¥2,977.00 | ¥2,978.00 | ¥2,801.00 | 30,900 | |
| ¥2,969.00 | +25.00 | +0.8% | ¥3,010.00 | ¥3,050.00 | ¥2,946.00 | 25,700 | |
| ¥2,944.00 | -121.00 | -3.9% | ¥3,030.00 | ¥3,030.00 | ¥2,926.00 | 35,100 | |
| ¥3,065.00 | -65.00 | -2.1% | ¥3,095.00 | ¥3,095.00 | ¥3,005.00 | 28,500 | |
| ¥3,130.00 | +100.00 | +3.3% | ¥3,045.00 | ¥3,130.00 | ¥3,000.00 | 28,600 | |
| ¥3,030.00 | -230.00 | -7.1% | ¥3,200.00 | ¥3,200.00 | ¥3,000.00 | 49,400 | |
| ¥3,260.00 | +25.00 | +0.8% | ¥3,275.00 | ¥3,365.00 | ¥3,215.00 | 42,400 | |
| ¥3,235.00 | -125.00 | -3.7% | ¥3,315.00 | ¥3,345.00 | ¥3,110.00 | 66,500 | |
| ¥3,360.00 | +265.00 | +8.6% | ¥3,050.00 | ¥3,385.00 | ¥3,050.00 | 104,600 | |
| ¥3,095.00 | -90.00 | -2.8% | ¥3,120.00 | ¥3,175.00 | ¥3,085.00 | 44,700 | |
| ¥3,185.00 | +40.00 | +1.3% | ¥3,130.00 | ¥3,195.00 | ¥3,080.00 | 38,700 | |
| ¥3,145.00 | +45.00 | +1.5% | ¥3,085.00 | ¥3,145.00 | ¥3,045.00 | 30,400 | |
| ¥3,100.00 | +150.00 | +5.1% | ¥2,966.00 | ¥3,140.00 | ¥2,966.00 | 56,800 | |
| ¥2,950.00 | -34.00 | -1.1% | ¥2,934.00 | ¥2,976.00 | ¥2,825.00 | 77,600 | |
| ¥2,984.00 | +69.00 | +2.4% | ¥2,913.00 | ¥2,990.00 | ¥2,900.00 | 47,200 | |
| ¥2,915.00 | +102.00 | +3.6% | ¥2,851.00 | ¥2,963.00 | ¥2,851.00 | 25,900 | |
| ¥2,813.00 | -49.00 | -1.7% | ¥2,815.00 | ¥2,862.00 | ¥2,781.00 | 79,600 | |
| ¥2,862.00 | +61.00 | +2.2% | ¥2,943.00 | ¥2,949.00 | ¥2,835.00 | 215,500 | |
| ¥2,801.00 | +4.00 | +0.1% | ¥2,810.00 | ¥2,813.00 | ¥2,749.00 | 65,500 | |
| ¥2,797.00 | -5.00 | -0.2% | ¥2,835.00 | ¥2,841.00 | ¥2,768.00 | 103,100 | |
| ¥2,802.00 | -3.00 | -0.1% | ¥2,820.00 | ¥2,842.00 | ¥2,772.00 | 51,100 | |
| ¥2,805.00 | +3.00 | +0.1% | ¥2,830.00 | ¥2,880.00 | ¥2,775.00 | 37,500 | |
| ¥2,802.00 | -7.00 | -0.2% | ¥2,837.00 | ¥2,859.00 | ¥2,771.00 | 33,700 | |
| ¥2,809.00 | +35.00 | +1.3% | ¥2,756.00 | ¥2,829.00 | ¥2,736.00 | 19,200 | |
| ¥2,774.00 | -17.00 | -0.6% | ¥2,754.00 | ¥2,807.00 | ¥2,719.00 | 34,400 | |
| ¥2,791.00 | -69.00 | -2.4% | ¥2,760.00 | ¥2,822.00 | ¥2,720.00 | 41,000 | |
| ¥2,860.00 | -15.00 | -0.5% | ¥2,853.00 | ¥2,874.00 | ¥2,828.00 | 19,300 | |
| ¥2,875.00 | -2.00 | -0.1% | ¥2,872.00 | ¥2,916.00 | ¥2,853.00 | 24,400 | |
| ¥2,877.00 | -67.00 | -2.3% | ¥2,906.00 | ¥2,935.00 | ¥2,876.00 | 23,700 | |
| ¥2,944.00 | +17.00 | +0.6% | ¥2,937.00 | ¥2,993.00 | ¥2,902.00 | 17,800 | |
| ¥2,927.00 | -19.00 | -0.6% | ¥2,946.00 | ¥2,970.00 | ¥2,913.00 | 28,200 | |
| ¥2,946.00 | +38.00 | +1.3% | ¥2,958.00 | ¥3,000.00 | ¥2,937.00 | 24,000 | |
| ¥2,908.00 | -64.00 | -2.2% | ¥2,872.00 | ¥2,940.00 | ¥2,872.00 | 24,700 | |
| ¥2,972.00 | -23.00 | -0.8% | ¥2,954.00 | ¥3,015.00 | ¥2,929.00 | 37,100 | |
| ¥2,995.00 | +99.00 | +3.4% | ¥2,853.00 | ¥3,040.00 | ¥2,853.00 | 24,600 | |
| ¥2,896.00 | -76.00 | -2.6% | ¥2,939.00 | ¥2,997.00 | ¥2,893.00 | 23,900 | |
| ¥2,972.00 | +4.00 | +0.1% | ¥2,984.00 | ¥3,020.00 | ¥2,938.00 | 28,000 | |
| ¥2,968.00 | -2.00 | -0.1% | ¥2,988.00 | ¥3,020.00 | ¥2,944.00 | 21,900 | |
| ¥2,970.00 | -30.00 | -1.0% | ¥3,000.00 | ¥3,000.00 | ¥2,929.00 | 25,500 | |
| ¥3,000.00 | +5.00 | +0.2% | ¥3,040.00 | ¥3,040.00 | ¥2,974.00 | 21,200 | |
| ¥2,995.00 | -50.00 | -1.6% | ¥3,005.00 | ¥3,015.00 | ¥2,953.00 | 26,800 | |
| ¥3,045.00 | -5.00 | -0.2% | ¥3,055.00 | ¥3,095.00 | ¥2,998.00 | 28,800 | |
| ¥3,050.00 | -110.00 | -3.5% | ¥3,080.00 | ¥3,140.00 | ¥3,005.00 | 60,700 | |
| ¥3,160.00 | -135.00 | -4.1% | ¥3,265.00 | ¥3,310.00 | ¥3,140.00 | 26,000 | |
| ¥3,295.00 | +5.00 | +0.2% | ¥3,290.00 | ¥3,380.00 | ¥3,255.00 | 29,700 | |
| ¥3,290.00 | -30.00 | -0.9% | ¥3,320.00 | ¥3,345.00 | ¥3,230.00 | 37,800 | |
| ¥3,320.00 | +140.00 | +4.4% | ¥3,235.00 | ¥3,320.00 | ¥3,195.00 | 40,600 | |
| ¥3,180.00 | -60.00 | -1.9% | ¥3,190.00 | ¥3,255.00 | ¥3,135.00 | 57,300 | |
| ¥3,240.00 | +95.00 | +3.0% | ¥3,145.00 | ¥3,265.00 | ¥3,145.00 | 24,700 | |
| ¥3,145.00 | -35.00 | -1.1% | ¥3,180.00 | ¥3,180.00 | ¥3,010.00 | 37,700 | |
| ¥3,180.00 | -20.00 | -0.6% | ¥3,145.00 | ¥3,290.00 | ¥3,115.00 | 47,200 | |
| ¥3,200.00 | +321.00 | +11.1% | ¥2,950.00 | ¥3,235.00 | ¥2,950.00 | 85,900 | |
| ¥2,879.00 | +2.00 | +0.1% | ¥2,877.00 | ¥2,908.00 | ¥2,815.00 | 54,400 |
- Ticker
- Tokyo:4462
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Notice Concerning Revisions to Financial Results Forecasts
Latest deck · June 2026
FY2026 Earnings Presentation
Earnings · 42 slides
Latest news
Notice Concerning Revisions to Financial Results Forecasts
Oct 30, 2026
Closed ¥2,787.00 (+0.1%) on Oct 30, 2026
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 30, 2026
Closed ¥2,787.00 (+0.1%) on Oct 30, 2026
Notice Concerning the Status of the Acquisition of Treasury Shares (Acquisition of Treasury Shares Under the Provisions of the Articles of Incorporati
Oct 6, 2026
Closed ¥3,145.00 (+1.5%) on Oct 6, 2026
Notice Concerning the Status of the Acquisition of Treasury Shares (Acquisition of Treasury Shares Under the Provisions of the Articles of Incorporat
Sep 4, 2026
Closed ¥2,927.00 (-0.6%) on Sep 4, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Jul 31, 2026
Closed ¥2,901.00 (+5.5%) on Jul 31, 2026
Notice Regarding the Completion of Payment for the Disposal of Treasury Shares as Restricted Stock Compensation
Jul 24, 2026
Closed ¥2,914.00 (-2.1%) on Jul 24, 2026
Notice regarding disposal of treasury shares as restricted stock compensation
Jun 25, 2026
Closed ¥3,495.00 (+0.3%) on Jun 25, 2026
Decks
FY2026 Earnings Presentation
Earnings · 42 slides · June 2026
Q2 FY2026 Earnings Presentation
Earnings · 44 slides · November 2025
FY2025 Earnings Presentation
Earnings · 43 slides · June 2025
Q2 FY2025/3 Earnings Presentation
Earnings · 45 slides · November 2024
Ishihara Chemical Co.,Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 40 decks · latest June 2026
Log in to ask 6ix AI your own questions about Ishihara Chemical Co.,Ltd.