Kuraray Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	45.50	45.50	43.84	43.84	43.84	-2.47%	568
Jan 17, 2025	44.95	44.95	44.95	44.95	44.95	-	86
Jan 16, 2025	42.53	44.95	41.55	44.95	44.95	1.01%	778
Jan 15, 2025	44.50	44.50	44.50	44.50	44.50	-1.33%	292
Jan 14, 2025	45.10	45.10	45.10	45.10	45.10	-	95
Jan 13, 2025	45.10	45.10	45.10	45.10	45.10	-	173
Jan 10, 2025	44.60	45.10	44.60	45.10	45.10	5.50%	553
Jan 8, 2025	42.75	42.75	42.75	42.75	42.75	-3.93%	139
Jan 7, 2025	44.50	44.50	44.50	44.50	44.50	8.11%	470
Jan 6, 2025	41.16	41.16	41.16	41.16	41.16	-	201
Jan 3, 2025	41.16	41.16	41.16	41.16	41.16	-10.52%	319
Jan 2, 2025	46.00	46.00	46.00	46.00	46.00	-	174
Dec 31, 2024	46.00	46.00	46.00	46.00	46.00	-	59
Dec 30, 2024	46.65	46.65	46.00	46.00	46.00	2.00%	382
Dec 27, 2024	45.10	45.10	45.10	45.10	45.10	-	54
Dec 26, 2024	45.10	45.10	45.10	45.10	45.10	-	176
Dec 24, 2024	45.10	45.10	45.10	45.10	45.10	2.38%	321
Dec 23, 2024	44.05	44.05	44.05	44.05	44.05	-	85
Dec 20, 2024	42.00	44.05	42.00	44.05	44.05	3.89%	2,010
Dec 19, 2024	42.50	42.50	42.40	42.40	42.40	-0.40%	317
Dec 18, 2024	44.49	46.55	42.57	42.57	42.57	-4.34%	1,907
Dec 17, 2024	46.65	46.65	44.50	44.50	44.50	-5.12%	1,421
Dec 16, 2024	46.40	46.90	46.40	46.90	46.90	2.86%	963
Dec 13, 2024	46.20	46.20	45.60	45.60	45.60	-3.55%	1,631
Dec 12, 2024	47.28	47.28	47.28	47.28	47.28	0.69%	410
Dec 11, 2024	46.95	46.95	46.95	46.95	46.95	5.55%	246
Dec 10, 2024	46.51	46.51	44.48	44.48	44.48	4.92%	1,239
Dec 9, 2024	42.40	42.40	42.40	42.40	42.40	-	144
Dec 6, 2024	42.40	42.40	42.40	42.40	42.40	-	4
Dec 5, 2024	42.40	42.40	42.40	42.40	42.40	-	125
Dec 4, 2024	42.40	42.40	42.40	42.40	42.40	-	28
Dec 3, 2024	42.40	42.40	42.40	42.40	42.40	-1.58%	337
Dec 2, 2024	43.25	43.75	41.55	43.08	43.08	17.21%	6,582
Nov 29, 2024	36.75	36.75	36.75	36.75	36.75	-	128
Nov 27, 2024	36.75	36.75	36.75	36.75	36.75	-	70
Nov 26, 2024	36.75	36.75	36.75	36.75	36.75	-	59
Nov 25, 2024	36.75	36.75	36.75	36.75	36.75	-	108
Nov 22, 2024	36.75	36.75	36.75	36.75	36.75	-	71
Nov 21, 2024	36.75	36.75	36.75	36.75	36.75	-	180
Nov 20, 2024	36.75	36.75	36.75	36.75	36.75	-	50
Nov 19, 2024	36.75	36.75	36.75	36.75	36.75	-	32
Nov 18, 2024	36.75	36.75	36.75	36.75	36.75	-	65
Nov 15, 2024	36.75	36.75	36.75	36.75	36.75	0.49%	368
Nov 14, 2024	36.57	36.57	36.57	36.57	36.57	-9.93%	187
Nov 13, 2024	40.60	40.60	40.60	40.60	40.60	-	82
Nov 12, 2024	40.60	40.60	40.60	40.60	40.60	-	30
Nov 11, 2024	40.60	40.60	40.60	40.60	40.60	-	24
Nov 8, 2024	40.60	40.60	40.60	40.60	40.60	-	92
Nov 7, 2024	40.60	40.60	40.60	40.60	40.60	-	14
Nov 6, 2024	40.60	40.60	40.60	40.60	40.60	4.64%	100
Nov 5, 2024	38.80	38.80	38.80	38.80	38.80	-	54
Nov 4, 2024	38.80	38.80	38.80	38.80	38.80	-7.25%	206
Nov 1, 2024	41.83	41.83	41.83	41.83	41.83	0.32%	272
Oct 31, 2024	41.70	41.70	41.70	41.70	41.70	0.65%	187
Oct 30, 2024	41.43	41.43	41.43	41.43	41.43	-	12
Oct 29, 2024	41.43	41.43	41.43	41.43	41.43	-	10
Oct 28, 2024	41.43	41.43	41.43	41.43	41.43	-	1,930
Oct 25, 2024	41.43	41.43	41.43	41.43	41.43	-	47
Oct 24, 2024	41.43	41.43	41.43	41.43	41.43	-	128
Oct 23, 2024	41.43	41.43	41.43	41.43	41.43	-0.65%	1,302
Oct 22, 2024	41.70	41.70	41.70	41.70	41.70	-	74
Oct 21, 2024	41.70	41.70	41.70	41.70	41.70	-	141
Oct 18, 2024	41.70	41.70	41.70	41.70	41.70	-4.07%	170
Oct 17, 2024	43.47	43.47	43.47	43.47	43.47	-	43
Oct 16, 2024	43.47	43.47	43.47	43.47	43.47	-	56
Oct 15, 2024	43.47	43.47	43.47	43.47	43.47	0.84%	145
Oct 14, 2024	43.11	43.11	43.11	43.11	43.11	-	197
Oct 11, 2024	44.00	44.00	43.11	43.11	43.11	-1.59%	306
Oct 10, 2024	43.81	43.81	43.81	43.81	43.81	-	4,057
Oct 9, 2024	43.81	43.81	43.81	43.81	43.81	-	42
Oct 8, 2024	43.81	43.81	43.81	43.81	43.81	-	32
Oct 7, 2024	42.45	43.81	42.45	43.81	43.81	-3.98%	6,738
Oct 4, 2024	45.62	45.62	45.62	45.62	45.62	-	31
Oct 3, 2024	45.62	45.62	45.62	45.62	45.62	3.00%	316
Oct 2, 2024	44.29	44.29	44.29	44.29	44.29	-	3
Oct 1, 2024	44.29	44.29	44.29	44.29	44.29	-	13
Sep 30, 2024	44.29	44.29	44.29	44.29	44.29	-	12
Sep 27, 2024	44.25	44.29	44.25	44.29	44.29	-1.58%	279
Sep 26, 2024	45.00	45.00	45.00	45.00	45.00	-	4
Sep 25, 2024	45.00	45.00	45.00	45.00	45.00	-	25
Sep 24, 2024	45.00	45.00	45.00	45.00	45.00	-	124
Sep 23, 2024	45.00	45.00	45.00	45.00	45.00	0.45%	250
Sep 20, 2024	44.80	44.80	44.80	44.80	44.80	5.65%	124
Sep 19, 2024	42.41	42.41	42.41	42.41	42.41	-	109
Sep 18, 2024	42.41	42.41	42.41	42.41	42.41	6.07%	525
Sep 17, 2024	39.98	39.98	39.98	39.98	39.98	-	13
Sep 16, 2024	39.98	39.98	39.98	39.98	39.98	-	139
Sep 13, 2024	39.98	39.98	39.98	39.98	39.98	-	159
Sep 12, 2024	39.92	39.98	39.92	39.98	39.98	1.09%	216
Sep 11, 2024	39.55	39.55	39.55	39.55	39.55	-0.90%	340
Sep 10, 2024	39.91	39.91	39.91	39.91	39.91	2.33%	284
Sep 9, 2024	39.00	39.00	39.00	39.00	39.00	-1.64%	185
Sep 6, 2024	39.65	39.65	39.65	39.65	39.65	-	103
Sep 5, 2024	39.65	39.65	39.65	39.65	39.65	-	2
Sep 4, 2024	39.65	39.65	39.65	39.65	39.65	-	52
Sep 3, 2024	39.65	39.65	39.65	39.65	39.65	-	105
Aug 30, 2024	39.61	39.65	39.61	39.65	39.65	0.13%	1,831
Aug 29, 2024	39.60	39.60	39.60	39.60	39.60	-	34
Aug 28, 2024	39.60	39.60	39.60	39.60	39.60	-2.00%	334
Aug 27, 2024	40.41	40.41	40.41	40.41	40.41	1.84%	182