Kuraray Co., Ltd. (FRA:KUY)
Germany · Delayed Price · Currency is EUR 9.65
-0.05 (-0.52%)
At close: Sep 29, 2025
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 53 |
| Sep 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 53 |
| Sep 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 53 |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | 53 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | 53 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 53 |
| Sep 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | 53 |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 53 |
| Sep 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | 53 |
| Sep 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 53 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 53 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 53 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 53 |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 53 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 53 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 53 |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 49 |
| Sep 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 49 |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 49 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 49 |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 49 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 49 |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 49 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 49 |
| Aug 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 49 |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 49 |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | 49 |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 49 |
| Aug 20, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 49 |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 30 |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 30 |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 30 |
| Aug 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 30 |
| Aug 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 30 |
| Aug 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 30 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | 30 |
| Aug 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -11.57% | 30 |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 30 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 30 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 30 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 30 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 30 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 30 |
| Jul 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 30 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 30 |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 30 |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 30 |
| Jul 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 30 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | 30 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 30 |