Kuraray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	10.18	10.18	10.18	10.18	10.18	3.51%	200
Nov 28, 2025	9.83	9.83	9.83	9.83	9.83	-24.38%	100
Aug 6, 2025	13.00	13.00	13.00	13.00	13.00	14.54%	400
May 8, 2025	11.35	11.35	11.35	11.35	11.16	-4.58%	100
Apr 10, 2025	11.90	11.90	11.90	11.90	11.70	-5.97%	100
Feb 12, 2025	12.65	12.65	12.65	12.65	12.44	-10.92%	100
Oct 16, 2024	14.20	14.20	14.20	14.20	13.80	-4.05%	100
Sep 27, 2024	14.80	14.80	14.80	14.80	14.38	34.79%	100
Apr 30, 2024	11.03	11.03	10.98	10.98	10.51	0.27%	300
Apr 17, 2024	11.02	11.02	10.95	10.95	10.48	-4.12%	400
Apr 15, 2024	11.49	11.49	11.42	11.42	10.93	-0.26%	550
Apr 12, 2024	11.45	11.45	11.45	11.45	10.96	19.15%	400
Dec 15, 2023	9.61	9.61	9.61	9.61	9.20	-15.26%	7,800
Oct 11, 2023	11.34	11.34	11.34	11.34	10.85	-5.26%	100
Sep 22, 2023	11.97	11.97	11.97	11.97	11.45	10.73%	140
Aug 24, 2023	10.81	10.90	10.81	10.81	10.34	12.72%	1,306
Jul 17, 2023	9.59	9.59	9.59	9.59	9.18	-0.93%	500
Jun 26, 2023	9.68	9.68	9.68	9.68	9.26	6.96%	500
May 2, 2023	9.05	9.05	9.05	9.05	8.66	28.64%	1,346
Oct 10, 2022	7.04	7.04	7.04	7.04	6.73	-16.55%	250
Jun 1, 2022	8.43	8.43	8.43	8.43	8.07	-1.29%	1,800
Mar 22, 2022	8.54	8.54	8.54	8.54	8.17	0.12%	569
Mar 16, 2022	8.53	8.53	8.53	8.53	8.16	-16.37%	385
Jun 17, 2021	10.20	10.20	10.20	10.20	9.76	-0.97%	700
May 17, 2021	10.30	10.30	10.30	10.30	9.86	-5.50%	900
Apr 1, 2021	10.90	10.90	10.90	10.90	10.43	0.93%	500
Feb 25, 2020	10.80	10.80	10.80	10.80	10.33	-12.90%	300
Feb 5, 2020	12.10	12.40	12.10	12.40	11.86	-0.80%	600
Nov 7, 2019	12.50	12.50	12.50	12.50	11.96	-0.79%	700
Mar 27, 2019	12.60	12.60	12.60	12.60	12.06	-7.69%	1,700
Aug 6, 2018	13.65	13.65	13.65	13.65	13.06	-27.01%	200
Dec 28, 2017	18.70	18.70	18.70	18.70	17.89	-3.31%	1,800
Jul 31, 2017	19.34	19.34	19.34	19.34	18.51	31.12%	100
Mar 13, 2017	14.75	14.75	14.75	14.75	14.11	2.43%	4,400
Oct 6, 2016	14.40	14.40	14.40	14.40	13.78	4.58%	300
Sep 15, 2016	13.77	13.77	13.77	13.77	13.18	4.48%	150
May 29, 2015	13.18	13.18	13.18	13.18	12.61	-4.77%	500
Apr 28, 2015	13.84	13.84	13.84	13.84	13.24	6.21%	250
Mar 6, 2015	13.03	13.03	13.03	13.03	12.47	9.50%	3,285
Jan 27, 2015	11.90	11.90	11.90	11.90	11.39	4.11%	2,000
Jan 7, 2015	11.43	11.43	11.43	11.43	10.94	-3.54%	250
Sep 26, 2014	11.85	11.85	11.85	11.85	11.34	-4.90%	200
Sep 3, 2014	12.46	12.46	12.46	12.46	11.92	-1.50%	167
Aug 8, 2014	12.65	12.65	12.65	12.65	12.10	-5.24%	200
Jul 25, 2014	13.35	13.35	13.35	13.35	12.77	9.43%	100
May 27, 2014	12.20	12.20	12.20	12.20	11.67	8.93%	140
May 5, 2014	11.20	11.20	11.20	11.20	10.72	0.45%	160
Apr 22, 2014	11.15	11.15	11.15	11.15	10.67	4.11%	200
Apr 14, 2014	10.71	10.71	10.71	10.71	10.25	-5.22%	200