Kuraray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	33.62	33.62	33.62	33.62	33.62	-	8
Sep 3, 2025	33.62	33.62	33.62	33.62	33.62	-	60
Sep 2, 2025	33.62	33.62	33.62	33.62	33.62	-	47
Aug 29, 2025	33.62	33.62	33.62	33.62	33.62	-	75
Aug 28, 2025	33.62	33.62	33.62	33.62	33.62	-	2
Aug 27, 2025	33.62	33.62	33.62	33.62	33.62	-	4
Aug 26, 2025	33.62	33.62	33.62	33.62	33.62	-	194
Aug 25, 2025	33.62	33.62	33.62	33.62	33.62	-	39
Aug 22, 2025	33.62	33.62	33.62	33.62	33.62	-	100
Aug 21, 2025	33.62	33.62	33.62	33.62	33.62	-	374
Aug 20, 2025	33.62	33.62	33.62	33.62	33.62	-	65
Aug 19, 2025	33.62	33.62	33.62	33.62	33.62	-5.84%	144
Aug 18, 2025	35.71	35.71	35.71	35.71	35.71	-	28
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 11, 2025	31.82	31.82	31.82	31.82	31.82	-	48
Aug 8, 2025	31.82	31.82	31.82	31.82	31.82	-16.31%	116
Aug 7, 2025	38.02	38.02	38.02	38.02	38.02	-	73
Aug 6, 2025	38.02	38.02	38.02	38.02	38.02	7.01%	395
Aug 5, 2025	35.53	35.53	35.53	35.53	35.53	-	104
Aug 4, 2025	35.53	35.53	35.53	35.53	35.53	-	31
Aug 1, 2025	35.53	35.53	35.53	35.53	35.53	-9.71%	236
Jul 31, 2025	39.35	39.35	39.35	39.35	39.35	9.43%	170
Jul 30, 2025	35.96	35.96	35.96	35.96	35.96	0.22%	258
Jul 29, 2025	35.88	35.88	35.88	35.88	35.88	-	116
Jul 28, 2025	35.88	35.88	35.88	35.88	35.88	-6.14%	122
Jul 25, 2025	38.23	38.23	38.23	38.23	38.23	-	20
Jul 24, 2025	38.23	38.23	38.23	38.23	38.23	-	14
Jul 23, 2025	38.23	38.23	38.23	38.23	38.23	-	21
Jul 22, 2025	38.23	38.23	38.23	38.23	38.23	-	51
Jul 21, 2025	38.23	38.23	38.23	38.23	38.23	-	28
Jul 18, 2025	38.23	38.23	38.23	38.23	38.23	-	20
Jul 17, 2025	38.23	38.23	38.23	38.23	38.23	-	26
Jul 16, 2025	38.23	38.23	38.23	38.23	38.23	-	12
Jul 15, 2025	38.23	38.23	38.23	38.23	38.23	2.32%	287
Jul 14, 2025	37.36	37.36	37.36	37.36	37.36	-	66
Jul 11, 2025	37.36	37.36	37.36	37.36	37.36	6.74%	240
Jul 10, 2025	35.00	35.00	35.00	35.00	35.00	-	38
Jul 9, 2025	35.00	35.00	35.00	35.00	35.00	-	57
Jul 8, 2025	35.00	35.00	35.00	35.00	35.00	-	28
Jul 7, 2025	35.00	35.00	35.00	35.00	35.00	-1.82%	271
Jul 3, 2025	35.65	35.65	35.65	35.65	35.65	-	5
Jul 2, 2025	35.65	35.65	35.65	35.65	35.65	-	44
Jul 1, 2025	35.65	35.65	35.65	35.65	35.65	-	19
Jun 30, 2025	35.65	35.65	35.65	35.65	35.65	-11.10%	256
Jun 27, 2025	39.85	40.10	39.85	40.10	40.10	7.36%	595
Jun 26, 2025	37.35	37.35	37.35	37.35	37.35	-	29
Jun 25, 2025	34.60	37.35	34.60	37.35	37.35	11.33%	407