Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
-35.00 (-0.89%)
Dec 11, 2025, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20253,940.003,945.003,890.003,890.003,890.00-0.89%162,300
Dec 10, 20253,910.003,930.003,900.003,925.003,925.001.03%170,600
Dec 9, 20253,910.003,920.003,880.003,885.003,885.00-0.64%133,600
Dec 8, 20253,875.003,910.003,865.003,910.003,910.001.43%135,400
Dec 5, 20253,855.003,875.003,835.003,855.003,855.00-0.64%180,500
Dec 4, 20253,840.003,880.003,835.003,880.003,880.001.17%165,500
Dec 3, 20253,875.003,885.003,835.003,835.003,835.00-1.41%269,400
Dec 2, 20253,885.003,905.003,865.003,890.003,890.000.26%159,000
Dec 1, 20253,990.003,990.003,880.003,880.003,880.00-2.39%243,900
Nov 28, 20253,920.003,990.003,915.003,975.003,975.001.79%327,500
Nov 27, 20253,915.003,915.003,885.003,905.003,905.000.13%230,300
Nov 26, 20253,890.003,900.003,865.003,900.003,900.000.65%315,600
Nov 25, 20253,870.003,890.003,840.003,875.003,875.001.44%344,500
Nov 21, 20253,750.003,835.003,750.003,820.003,820.000.79%322,400
Nov 20, 20253,795.003,825.003,785.003,790.003,790.000.53%229,700
Nov 19, 20253,730.003,780.003,725.003,770.003,770.001.07%237,700
Nov 18, 20253,780.003,785.003,730.003,730.003,730.00-1.45%285,500
Nov 17, 20253,790.003,795.003,745.003,785.003,785.00-213,500
Nov 14, 20253,720.003,790.003,705.003,785.003,785.000.80%351,300
Nov 13, 20253,715.003,755.003,685.003,755.003,755.001.62%385,900
Nov 12, 20253,700.003,720.003,655.003,695.003,695.00-1.07%657,700
Nov 11, 20253,720.003,775.003,680.003,735.003,735.000.13%440,800
Nov 10, 20253,685.003,735.003,685.003,730.003,730.001.50%199,300
Nov 7, 20253,675.003,685.003,655.003,675.003,675.00-0.41%214,700
Nov 6, 20253,670.003,720.003,665.003,690.003,690.000.41%211,100
Nov 5, 20253,680.003,695.003,630.003,675.003,675.00-0.81%397,400
Nov 4, 20253,680.003,740.003,680.003,705.003,705.000.41%264,100
Oct 31, 20253,705.003,710.003,665.003,690.003,690.00-0.40%261,300
Oct 30, 20253,675.003,705.003,665.003,705.003,705.000.68%869,000
Oct 29, 20253,720.003,730.003,680.003,680.003,680.00-0.81%329,100
Oct 28, 20253,775.003,775.003,705.003,710.003,710.00-2.24%358,800
Oct 27, 20253,815.003,815.003,790.003,795.003,795.000.40%240,000
Oct 24, 20253,800.003,825.003,765.003,780.003,780.00-347,200
Oct 23, 20253,770.003,790.003,745.003,780.003,780.000.27%252,100
Oct 22, 20253,755.003,775.003,745.003,770.003,770.000.40%278,700
Oct 21, 20253,780.003,790.003,750.003,755.003,755.00-0.66%229,600
Oct 20, 20253,770.003,780.003,750.003,780.003,780.001.07%147,400
Oct 17, 20253,750.003,760.003,730.003,740.003,740.00-0.40%138,200
Oct 16, 20253,750.003,770.003,735.003,755.003,755.000.27%168,000
Oct 15, 20253,725.003,760.003,725.003,745.003,745.000.81%225,400
Oct 14, 20253,715.003,775.003,705.003,715.003,715.00-1.46%322,300
Oct 10, 20253,860.003,865.003,765.003,770.003,770.00-2.84%330,300
Oct 9, 20253,865.003,890.003,855.003,880.003,880.000.39%294,400
Oct 8, 20253,860.003,890.003,855.003,865.003,865.000.39%254,800
Oct 7, 20253,805.003,870.003,805.003,850.003,850.000.92%307,700
Oct 6, 20253,850.003,855.003,780.003,815.003,815.000.93%356,900
Oct 3, 20253,770.003,800.003,770.003,780.003,780.000.40%271,500
Oct 2, 20253,760.003,765.003,725.003,765.003,765.000.53%313,000
Oct 1, 20253,780.003,805.003,705.003,745.003,745.00-1.96%612,400
Sep 30, 20253,895.003,900.003,815.003,820.003,820.00-1.93%565,200