Kuraray Co., Ltd. (FRA:KUY)
Germany · Delayed Price · Currency is EUR 8.80
-0.10 (-1.12%)
At close: Jan 9, 2026
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jan 8, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 1.71% | 200 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jan 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jan 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jan 2, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 2.92% | 934 |
| Dec 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Dec 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Dec 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.18% | - |
| Dec 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | 934 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 1.19% | - |
| Dec 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.18% | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -0.58% | - |
| Dec 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | -1.16% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 1.17% | - |
| Dec 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.40 | 0.59% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | - | - |
| Dec 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -3.95% | - |
| Dec 9, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.70 | 2.91% | 400 |
| Dec 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | 1.78% | - |
| Dec 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 1.80% | - |
| Dec 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.18% | - |
| Dec 2, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.31 | 1.20% | 5 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -0.60% | - |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 0.60% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -0.60% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 1.82% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.11 | -4.07% | - |
| Nov 20, 2025 | 8.30 | 8.60 | 8.30 | 8.60 | 8.45 | 2.38% | 2,900 |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -0.59% | - |
| Nov 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.74% | - |
| Nov 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.45 | -1.71% | - |
| Nov 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | - | - |
| Nov 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | -5.41% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -1.60% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | - | - |
| Nov 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.24 | 0.53% | - |
| Nov 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | 0.54% | - |
| Nov 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - | - |
| Nov 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - | - |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -1.59% | - |
| Nov 3, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.29 | 2.16% | 10 |
| Oct 31, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -0.54% | - |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | - | - |
| Oct 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -0.53% | - |
| Oct 28, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | -3.11% | - |
| Oct 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.49 | 1.05% | - |