Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,774.50
-25.50 (-1.42%)
Sep 10, 2025, 3:30 PM JST
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,815.00 | 1,818.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.83% | 1,133,300 |
| Sep 8, 2025 | 1,829.00 | 1,836.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.06% | 1,015,700 |
| Sep 5, 2025 | 1,792.00 | 1,828.00 | 1,789.00 | 1,814.00 | 1,814.00 | 2.14% | 1,064,600 |
| Sep 4, 2025 | 1,773.50 | 1,790.50 | 1,767.00 | 1,776.00 | 1,776.00 | 0.23% | 1,069,200 |
| Sep 3, 2025 | 1,785.50 | 1,798.00 | 1,765.50 | 1,772.00 | 1,772.00 | -0.98% | 1,260,300 |
| Sep 2, 2025 | 1,786.00 | 1,806.00 | 1,784.00 | 1,789.50 | 1,789.50 | 0.20% | 784,700 |
| Sep 1, 2025 | 1,775.00 | 1,795.00 | 1,768.50 | 1,786.00 | 1,786.00 | 0.62% | 868,000 |
| Aug 29, 2025 | 1,779.00 | 1,791.00 | 1,769.50 | 1,775.00 | 1,775.00 | -0.22% | 826,500 |
| Aug 28, 2025 | 1,790.00 | 1,792.00 | 1,764.50 | 1,779.00 | 1,779.00 | -0.89% | 1,322,500 |
| Aug 27, 2025 | 1,807.00 | 1,808.50 | 1,795.00 | 1,795.00 | 1,795.00 | -0.88% | 733,300 |
| Aug 26, 2025 | 1,806.50 | 1,819.50 | 1,789.50 | 1,811.00 | 1,811.00 | 0.36% | 1,140,000 |
| Aug 25, 2025 | 1,821.50 | 1,823.50 | 1,800.00 | 1,804.50 | 1,804.50 | 0.42% | 1,045,300 |
| Aug 22, 2025 | 1,788.50 | 1,802.00 | 1,781.50 | 1,797.00 | 1,797.00 | 1.04% | 1,289,500 |
| Aug 21, 2025 | 1,760.50 | 1,793.50 | 1,757.00 | 1,778.50 | 1,778.50 | 0.42% | 1,508,800 |
| Aug 20, 2025 | 1,790.00 | 1,799.00 | 1,760.50 | 1,771.00 | 1,771.00 | -0.06% | 1,390,900 |
| Aug 19, 2025 | 1,769.50 | 1,777.00 | 1,766.00 | 1,772.00 | 1,772.00 | 0.31% | 1,100,300 |
| Aug 18, 2025 | 1,770.00 | 1,775.00 | 1,757.00 | 1,766.50 | 1,766.50 | 1.06% | 1,832,900 |
| Aug 15, 2025 | 1,724.50 | 1,763.50 | 1,724.50 | 1,748.00 | 1,748.00 | 2.49% | 2,781,500 |
| Aug 14, 2025 | 1,690.50 | 1,721.00 | 1,690.50 | 1,705.50 | 1,705.50 | 1.01% | 2,951,500 |
| Aug 13, 2025 | 1,660.00 | 1,700.00 | 1,658.50 | 1,688.50 | 1,688.50 | 1.29% | 3,050,200 |
| Aug 12, 2025 | 1,669.00 | 1,677.50 | 1,654.50 | 1,667.00 | 1,667.00 | -0.18% | 4,159,300 |
| Aug 8, 2025 | 1,916.00 | 1,946.00 | 1,670.00 | 1,670.00 | 1,670.00 | -10.98% | 8,513,000 |
| Aug 7, 2025 | 1,851.50 | 1,879.00 | 1,847.00 | 1,876.00 | 1,876.00 | 0.32% | 1,420,500 |
| Aug 6, 2025 | 1,875.00 | 1,887.50 | 1,868.00 | 1,870.00 | 1,870.00 | 0.38% | 903,200 |
| Aug 5, 2025 | 1,882.00 | 1,883.00 | 1,861.00 | 1,863.00 | 1,863.00 | -0.37% | 1,014,500 |
| Aug 4, 2025 | 1,850.00 | 1,872.50 | 1,841.00 | 1,870.00 | 1,870.00 | -0.74% | 1,005,600 |
| Aug 1, 2025 | 1,897.00 | 1,907.50 | 1,884.00 | 1,884.00 | 1,884.00 | 0.29% | 859,000 |
| Jul 31, 2025 | 1,854.50 | 1,880.00 | 1,854.00 | 1,878.50 | 1,878.50 | 0.89% | 915,100 |
| Jul 30, 2025 | 1,855.50 | 1,868.50 | 1,851.50 | 1,862.00 | 1,862.00 | - | 783,400 |
| Jul 29, 2025 | 1,875.00 | 1,878.50 | 1,849.00 | 1,862.00 | 1,862.00 | -1.79% | 966,400 |
| Jul 28, 2025 | 1,879.50 | 1,899.50 | 1,865.00 | 1,896.00 | 1,896.00 | 0.66% | 803,900 |
| Jul 25, 2025 | 1,893.50 | 1,893.50 | 1,871.00 | 1,883.50 | 1,883.50 | -1.54% | 816,600 |
| Jul 24, 2025 | 1,910.00 | 1,926.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 818,600 |
| Jul 23, 2025 | 1,862.50 | 1,907.00 | 1,860.50 | 1,899.00 | 1,899.00 | 3.01% | 1,405,200 |
| Jul 22, 2025 | 1,840.00 | 1,867.50 | 1,832.00 | 1,843.50 | 1,843.50 | -0.19% | 749,400 |
| Jul 18, 2025 | 1,863.50 | 1,864.00 | 1,846.50 | 1,847.00 | 1,847.00 | -0.27% | 883,200 |
| Jul 17, 2025 | 1,826.00 | 1,853.50 | 1,824.50 | 1,852.00 | 1,852.00 | 0.93% | 673,800 |
| Jul 16, 2025 | 1,830.50 | 1,845.50 | 1,828.00 | 1,835.00 | 1,835.00 | 0.25% | 940,500 |
| Jul 15, 2025 | 1,844.50 | 1,845.00 | 1,826.00 | 1,830.50 | 1,830.50 | -0.46% | 749,200 |
| Jul 14, 2025 | 1,833.00 | 1,844.50 | 1,823.50 | 1,839.00 | 1,839.00 | 0.08% | 764,100 |
| Jul 11, 2025 | 1,844.00 | 1,853.50 | 1,833.00 | 1,837.50 | 1,837.50 | -0.08% | 1,246,300 |
| Jul 10, 2025 | 1,832.50 | 1,840.00 | 1,825.50 | 1,839.00 | 1,839.00 | -0.24% | 840,900 |
| Jul 9, 2025 | 1,834.50 | 1,854.50 | 1,833.00 | 1,843.50 | 1,843.50 | 0.60% | 977,200 |
| Jul 8, 2025 | 1,810.50 | 1,834.50 | 1,810.00 | 1,832.50 | 1,832.50 | 0.96% | 1,266,000 |
| Jul 7, 2025 | 1,828.00 | 1,832.50 | 1,815.00 | 1,815.00 | 1,815.00 | -1.06% | 738,500 |
| Jul 4, 2025 | 1,847.50 | 1,855.00 | 1,832.00 | 1,834.50 | 1,834.50 | -0.92% | 728,400 |
| Jul 3, 2025 | 1,830.00 | 1,851.50 | 1,816.50 | 1,851.50 | 1,851.50 | 1.45% | 1,272,400 |
| Jul 2, 2025 | 1,808.50 | 1,828.50 | 1,799.50 | 1,825.00 | 1,825.00 | 0.63% | 1,309,000 |
| Jul 1, 2025 | 1,824.00 | 1,837.00 | 1,806.00 | 1,813.50 | 1,813.50 | -1.17% | 1,115,300 |
| Jun 30, 2025 | 1,839.00 | 1,862.50 | 1,835.00 | 1,835.00 | 1,835.00 | 0.11% | 1,204,600 |