Kuraray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	33.56	33.56	33.56	33.56	33.56	-	323
Feb 4, 2026	33.62	33.62	33.56	33.56	33.56	5.10%	825
Jan 28, 2026	31.93	31.93	31.93	31.93	31.93	3.33%	133
Jan 20, 2026	30.90	30.90	30.90	30.90	30.90	3.52%	184
Dec 22, 2025	30.29	30.29	29.85	29.85	29.85	-1.00%	393
Dec 19, 2025	28.45	30.15	28.45	30.15	30.15	-0.99%	451
Dec 18, 2025	30.45	30.45	30.45	30.45	30.45	-0.49%	159
Dec 17, 2025	29.24	30.60	29.24	30.60	30.60	-1.69%	376
Dec 16, 2025	31.13	31.13	31.13	31.13	31.13	1.12%	473
Dec 15, 2025	30.78	30.78	30.78	30.78	30.78	2.34%	297
Dec 10, 2025	30.15	30.15	30.08	30.08	30.08	1.01%	367
Dec 5, 2025	29.78	29.78	29.78	29.78	29.78	5.14%	181
Dec 4, 2025	27.64	29.87	27.64	28.32	28.32	-0.42%	1,822
Dec 2, 2025	28.44	28.44	28.44	28.44	28.44	-3.35%	167
Nov 26, 2025	29.43	29.43	29.43	29.43	29.43	1.12%	242
Nov 19, 2025	28.66	29.10	28.66	29.10	29.10	-4.82%	5,060
Nov 17, 2025	30.55	30.58	30.55	30.58	30.58	0.82%	373
Nov 14, 2025	30.33	30.33	30.33	30.33	30.33	-7.08%	1,296
Nov 4, 2025	32.64	32.64	32.64	32.64	32.64	-4.13%	288
Oct 27, 2025	34.04	34.04	34.04	34.04	34.04	8.75%	821
Oct 22, 2025	31.30	31.30	31.30	31.30	31.30	-6.06%	166
Oct 21, 2025	33.32	33.32	33.32	33.32	33.32	0.03%	141
Oct 17, 2025	33.31	33.31	33.31	33.31	33.31	10.66%	160
Oct 14, 2025	30.10	30.10	30.10	30.10	30.10	-1.63%	218
Oct 10, 2025	30.60	30.60	30.60	30.60	30.60	-15.24%	824
Sep 24, 2025	36.10	36.10	36.10	36.10	36.10	-3.99%	108
Sep 23, 2025	37.60	37.60	37.60	37.60	37.60	1.48%	346
Sep 22, 2025	37.05	37.05	37.05	37.05	37.05	7.25%	143
Sep 19, 2025	34.55	34.55	34.55	34.55	34.55	-3.02%	346
Sep 18, 2025	35.62	35.62	35.62	35.62	35.62	1.70%	374
Sep 17, 2025	35.03	35.03	35.03	35.03	35.03	-2.23%	620
Sep 16, 2025	35.83	35.83	35.83	35.83	35.83	0.83%	705
Sep 15, 2025	35.53	35.53	35.53	35.53	35.53	0.17%	313
Sep 12, 2025	35.47	35.47	35.47	35.47	35.47	-0.73%	385
Sep 11, 2025	35.73	35.73	35.73	35.73	35.73	-1.12%	359
Sep 10, 2025	36.14	36.14	36.14	36.14	36.14	-0.95%	453
Sep 9, 2025	36.48	36.48	36.48	36.48	36.48	8.51%	272
Aug 19, 2025	33.62	33.62	33.62	33.62	33.62	-5.84%	144
Aug 15, 2025	35.71	35.71	35.71	35.71	35.71	5.08%	469
Aug 14, 2025	33.98	33.98	33.98	33.98	33.98	-1.85%	234
Aug 13, 2025	32.70	34.62	32.70	34.62	34.62	8.02%	509
Aug 12, 2025	32.05	32.05	32.05	32.05	32.05	0.72%	208
Aug 8, 2025	31.82	31.82	31.82	31.82	31.82	-16.31%	116