Kuraray Co., Ltd. (FRA:KUY)
Germany · Delayed Price · Currency is EUR 9.35
+0.05 (0.54%)
At close: Oct 17, 2025
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | 2 |
| Oct 21, 2025 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.60% | 2 |
| Oct 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 53 |
| Oct 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 53 |
| Oct 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 53 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | 53 |
| Oct 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 53 |
| Oct 13, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | 53 |
| Oct 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | 53 |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | 53 |
| Oct 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | 53 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 67 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Oct 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Sep 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Sep 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| 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 |