JPX · 4462 · stock
Ishihara Chemical Co., Ltd. (4462) stock price history
Every JPX trading session of Ishihara Chemical Co., Ltd. from Sep 29, 2005 to Sep 29, 2026: 5,173 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4462 adjusted close, 2005 to 2026
- ¥3,815
- All time high, 2026
- ¥3,875
- 52 week high, ¥1,848 low
- 5,173
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
4462 key facts
- Ishihara Chemical Co., Ltd. (4462) closed at ¥2,813 on Sep 29, 2026 on JPX.
- 4462's all time high close is ¥3,815, set on Jun 22, 2026; its all time low close is ¥289.61 on Oct 30, 2008.
- 4462's 52 week range is ¥1,848 to ¥3,875.
- 4462 returned +40.7% over the year to Sep 29, 2026 and +110.9% over five years.
- Over ten years 4462 returned +425%, +18.0% a year compounded.
- 4462's deepest drawdown was -67.1% from Aug 25, 2006 to Oct 30, 2008.
- DataCedar holds 5,173 daily sessions of 4462 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4462 price chart, 2005 to 2026
4462 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -16.8% |
| 6 months | +16.2% |
| Year to date | +27.6% |
| 1 year | +40.7% |
| 3 years | +84.9% |
| 5 years | +110.9% |
| 10 years | +425.3% |
| Since Sep 29, 2005 | +357.5% |
| Compound annual growth, 21.0 years | +7.5% |
4462 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,815 on Jun 22, 2026
- All time low close
- ¥289.61 on Oct 30, 2008
- 52 week high
- ¥3,875 on Jun 19, 2026
- 52 week low
- ¥1,848 on Oct 2, 2025
- Deepest drawdown
- -67.1% from Aug 25, 2006 to Oct 30, 2008, recovered Nov 20, 2017
- Best single session
- +35.6% on Jan 18, 2006
- Worst single session
- -39.0% on Sep 25, 2007
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2005
- 4.6×
- Best calendar year
- 2017, +82%
- Worst calendar year
- 2007, -42%
4462 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,205 | ¥3,875 | ¥2,193 | ¥2,813 | +27.6% | 6.7M | 179 |
| 2025 | ¥2,381 | ¥2,385 | ¥1,605 | ¥2,205 | -6.3% | 6M | 243 |
| 2024 | ¥1,756 | ¥2,659 | ¥1,608 | ¥2,354 | +34.0% | 6.1M | 245 |
| 2023 | ¥1,147 | ¥2,027 | ¥1,125 | ¥1,756 | +53.4% | 5.6M | 246 |
| 2022 | ¥1,274 | ¥1,287 | ¥1,104 | ¥1,145 | -9.3% | 5.6M | 244 |
| 2021 | ¥968.49 | ¥1,425 | ¥893.82 | ¥1,263 | +30.4% | 8.1M | 245 |
| 2020 | ¥888.86 | ¥1,074 | ¥597.98 | ¥968.49 | +8.7% | 4.9M | 242 |
| 2019 | ¥702.56 | ¥947.65 | ¥615.22 | ¥890.61 | +26.5% | 5.6M | 241 |
| 2018 | ¥997.98 | ¥1,084 | ¥615.12 | ¥704.28 | -29.4% | 9.4M | 261 |
| 2017 | ¥556.55 | ¥1,043 | ¥532.21 | ¥997.98 | +81.6% | 9.2M | 253 |
| 2016 | ¥586.18 | ¥587.80 | ¥505.70 | ¥549.54 | -6.0% | 709.6K | 245 |
| 2015 | ¥608.38 | ¥625.56 | ¥540.26 | ¥584.57 | -3.9% | 1.1M | 244 |
| 2014 | ¥603.78 | ¥633.93 | ¥519.92 | ¥608.38 | +0.9% | 982.8K | 244 |
| 2013 | ¥444.96 | ¥785.52 | ¥436.23 | ¥603.00 | +35.5% | 3.5M | 245 |
| 2012 | ¥392.49 | ¥455.96 | ¥379.33 | ¥444.96 | +13.4% | 711.8K | 248 |
| 2011 | ¥450.03 | ¥480.06 | ¥353.88 | ¥392.49 | -12.8% | 1.7M | 245 |
| 2010 | ¥437.91 | ¥480.28 | ¥403.02 | ¥450.03 | +2.8% | 580.6K | 243 |
| 2009 | ¥340.56 | ¥443.15 | ¥289.61 | ¥437.91 | +28.6% | 683.2K | 243 |
| 2008 | ¥533.93 | ¥533.93 | ¥289.61 | ¥340.56 | -29.8% | 994K | 245 |
| 2007 | ¥840.30 | ¥840.30 | ¥485.39 | ¥485.39 | -42.2% | 12K | 245 |
| 2006 | ¥614.86 | ¥881.29 | ¥614.86 | ¥840.30 | +36.7% | 176K | 260 |
| 2005 | ¥614.86 | ¥628.52 | ¥614.86 | ¥614.86 | n/a | 76K | 67 |
4462 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,813 | -6.1% |
| August 2026 | ¥2,995 | +3.2% |
| July 2026 | ¥2,901 | -13.1% |
| June 2026 | ¥3,340 | +24.8% |
| May 2026 | ¥2,677 | +0.0% |
| April 2026 | ¥2,676 | +14.4% |
| March 2026 | ¥2,340 | -18.5% |
| February 2026 | ¥2,870 | +25.2% |
| January 2026 | ¥2,292 | +4.0% |
| December 2025 | ¥2,205 | +1.6% |
| November 2025 | ¥2,169 | +0.4% |
| October 2025 | ¥2,160 | +9.0% |
About the 4462 data
Daily bars. 5,173 sessions from Sep 29, 2005 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4462/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4462 share price history
