Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-110.00 (-2.84%)
Oct 10, 2025, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20253,915.003,915.003,870.003,895.003,895.00-2.99%688,500
Sep 26, 20254,010.004,035.004,000.004,015.003,905.50-0.12%783,400
Sep 25, 20254,050.004,065.004,020.004,020.003,910.36-0.50%565,100
Sep 24, 20254,080.004,080.004,015.004,040.003,929.82-0.12%587,300
Sep 22, 20254,005.004,080.004,005.004,045.003,934.681.25%531,400
Sep 19, 20254,010.004,025.003,955.003,995.003,886.05-0.50%924,100
Sep 18, 20253,980.004,015.003,920.004,015.003,905.500.63%651,600
Sep 17, 20254,025.004,025.003,970.003,990.003,881.18-0.75%651,600
Sep 16, 20254,000.004,025.003,965.004,020.003,910.361.13%502,400
Sep 12, 20253,995.004,015.003,965.003,975.003,866.590.13%547,600
Sep 11, 20253,980.003,995.003,940.003,970.003,861.73-0.13%547,600
Sep 10, 20253,990.004,005.003,960.003,975.003,866.59-0.25%380,900
Sep 9, 20254,015.004,030.003,965.003,985.003,876.32-0.38%574,900
Sep 8, 20253,980.004,025.003,970.004,000.003,890.910.88%500,600
Sep 5, 20253,900.003,975.003,900.003,965.003,856.861.80%523,400
Sep 4, 20253,935.003,945.003,890.003,895.003,788.77-0.89%550,200
Sep 3, 20253,875.003,950.003,870.003,930.003,822.821.55%614,900
Sep 2, 20253,870.003,895.003,860.003,870.003,764.450.52%447,800
Sep 1, 20253,805.003,870.003,790.003,850.003,746.440.52%493,700
Aug 29, 20253,860.003,875.003,820.003,830.003,726.97-1.16%684,900
Aug 28, 20253,770.003,890.003,770.003,875.003,770.764.73%1,124,000
Aug 27, 20253,710.003,735.003,690.003,700.003,600.47-0.54%494,500
Aug 26, 20253,690.003,720.003,665.003,720.003,619.930.81%673,300
Aug 25, 20253,725.003,740.003,680.003,690.003,590.740.96%594,300
Aug 22, 20253,665.003,670.003,625.003,655.003,556.680.41%554,600
Aug 21, 20253,605.003,645.003,585.003,640.003,542.081.68%480,000
Aug 20, 20253,575.003,590.003,565.003,580.003,483.700.70%606,900
Aug 19, 20253,545.003,565.003,540.003,555.003,459.370.28%359,500
Aug 18, 20253,540.003,550.003,520.003,545.003,449.640.42%331,800
Aug 15, 20253,515.003,540.003,505.003,530.003,435.040.43%331,800
Aug 14, 20253,515.003,530.003,500.003,515.003,420.45-0.14%295,600
Aug 13, 20253,490.003,535.003,485.003,520.003,425.311.29%407,600
Aug 12, 20253,500.003,500.003,455.003,475.003,381.52-0.57%579,200
Aug 8, 20253,490.003,510.003,480.003,495.003,400.980.87%333,600
Aug 7, 20253,475.003,500.003,460.003,465.003,371.79-0.29%237,500
Aug 6, 20253,450.003,500.003,445.003,475.003,381.521.02%276,900
Aug 5, 20253,455.003,495.003,440.003,440.003,347.46-0.29%310,600
Aug 4, 20253,420.003,450.003,405.003,450.003,357.20-412,200
Aug 1, 20253,455.003,485.003,445.003,450.003,357.20-0.29%255,500
Jul 31, 20253,465.003,475.003,450.003,460.003,366.93-235,000
Jul 30, 20253,450.003,465.003,425.003,460.003,366.930.29%540,500