Kuraray Co., Ltd. (TYO:3405)
Japan · Delayed Price · Currency is JPY 1,717.50
+15.00 (0.88%)
Oct 24, 2025, 3:30 PM JST
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,710.00 | 1,721.00 | 1,702.50 | 1,717.50 | 1,717.50 | 0.88% | 1,477,500 |
| Oct 23, 2025 | 1,691.00 | 1,704.50 | 1,682.00 | 1,702.50 | 1,702.50 | 1.13% | 1,021,300 |
| Oct 22, 2025 | 1,680.00 | 1,690.50 | 1,677.00 | 1,683.50 | 1,683.50 | 0.30% | 913,600 |
| Oct 21, 2025 | 1,672.00 | 1,690.50 | 1,671.50 | 1,678.50 | 1,678.50 | 0.78% | 930,300 |
| Oct 20, 2025 | 1,687.00 | 1,688.00 | 1,665.50 | 1,665.50 | 1,665.50 | 0.39% | 827,900 |
| Oct 17, 2025 | 1,650.50 | 1,662.50 | 1,649.00 | 1,659.00 | 1,659.00 | 0.21% | 1,053,300 |
| Oct 16, 2025 | 1,657.00 | 1,663.00 | 1,649.00 | 1,655.50 | 1,655.50 | -0.18% | 1,181,900 |
| Oct 15, 2025 | 1,655.50 | 1,668.00 | 1,651.50 | 1,658.50 | 1,658.50 | 1.10% | 1,312,600 |
| Oct 14, 2025 | 1,650.00 | 1,671.00 | 1,632.50 | 1,640.50 | 1,640.50 | -1.77% | 1,948,500 |
| Oct 10, 2025 | 1,720.00 | 1,720.50 | 1,670.00 | 1,670.00 | 1,670.00 | -3.47% | 2,448,800 |
| Oct 9, 2025 | 1,725.00 | 1,745.50 | 1,723.00 | 1,730.00 | 1,730.00 | -1.37% | 1,644,900 |
| Oct 8, 2025 | 1,756.50 | 1,766.50 | 1,754.00 | 1,754.00 | 1,754.00 | -0.48% | 1,188,800 |
| Oct 7, 2025 | 1,761.00 | 1,776.50 | 1,751.00 | 1,762.50 | 1,762.50 | 0.09% | 1,106,500 |
| Oct 6, 2025 | 1,771.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1.73% | 1,880,800 |
| Oct 3, 2025 | 1,705.00 | 1,736.00 | 1,705.00 | 1,731.00 | 1,731.00 | 1.47% | 1,460,100 |
| Oct 2, 2025 | 1,696.00 | 1,716.00 | 1,688.00 | 1,706.00 | 1,706.00 | 0.89% | 1,477,900 |
| Oct 1, 2025 | 1,701.00 | 1,701.50 | 1,680.00 | 1,691.00 | 1,691.00 | -0.73% | 1,588,200 |
| Sep 30, 2025 | 1,701.50 | 1,714.00 | 1,695.00 | 1,703.50 | 1,703.50 | -0.06% | 1,413,600 |
| Sep 29, 2025 | 1,722.00 | 1,724.00 | 1,700.50 | 1,704.50 | 1,704.50 | -0.96% | 1,119,300 |
| Sep 26, 2025 | 1,719.00 | 1,727.00 | 1,709.50 | 1,721.00 | 1,721.00 | 0.29% | 1,332,700 |
| Sep 25, 2025 | 1,703.00 | 1,719.00 | 1,696.00 | 1,716.00 | 1,716.00 | 1.66% | 1,578,500 |
| Sep 24, 2025 | 1,722.50 | 1,725.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.54% | 1,515,400 |
| Sep 22, 2025 | 1,705.00 | 1,739.00 | 1,703.50 | 1,732.00 | 1,732.00 | 1.76% | 1,109,300 |
| Sep 19, 2025 | 1,720.00 | 1,731.00 | 1,693.50 | 1,702.00 | 1,702.00 | -0.93% | 2,655,700 |
| Sep 18, 2025 | 1,711.50 | 1,721.00 | 1,704.00 | 1,718.00 | 1,718.00 | -0.12% | 1,389,000 |
| Sep 17, 2025 | 1,720.00 | 1,724.50 | 1,708.00 | 1,720.00 | 1,720.00 | -0.61% | 1,389,000 |
| Sep 16, 2025 | 1,741.00 | 1,746.00 | 1,730.50 | 1,730.50 | 1,730.50 | -1.45% | 1,475,100 |
| Sep 12, 2025 | 1,743.00 | 1,760.00 | 1,742.50 | 1,756.00 | 1,756.00 | 1.12% | 2,125,100 |
| Sep 11, 2025 | 1,740.00 | 1,742.00 | 1,719.00 | 1,736.50 | 1,736.50 | -2.14% | 3,741,200 |
| Sep 10, 2025 | 1,790.50 | 1,795.00 | 1,771.00 | 1,774.50 | 1,774.50 | -1.42% | 1,541,900 |
| 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 |