Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
-40.00 (-0.93%)
Mar 26, 2026, 3:24 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20264,390.004,400.004,290.004,295.00--0.58%482,700
Mar 24, 20264,320.004,355.004,280.004,320.004,320.002.13%305,500
Mar 23, 20264,275.004,275.004,185.004,230.004,230.00-2.65%401,000
Mar 19, 20264,430.004,435.004,340.004,345.004,345.00-4.30%846,600
Mar 18, 20264,470.004,540.004,450.004,540.004,540.002.60%197,400
Mar 17, 20264,510.004,510.004,410.004,425.004,425.00-0.78%254,400
Mar 16, 20264,445.004,460.004,410.004,460.004,460.00-0.22%260,000
Mar 13, 20264,445.004,505.004,415.004,470.004,470.00-332,600
Mar 12, 20264,620.004,625.004,460.004,470.004,470.00-3.87%366,400
Mar 11, 20264,645.004,700.004,630.004,650.004,650.001.20%200,400
Mar 10, 20264,575.004,635.004,545.004,595.004,595.002.57%224,600
Mar 9, 20264,450.004,505.004,400.004,480.004,480.00-3.76%475,300
Mar 6, 20264,565.004,655.004,535.004,655.004,655.000.76%183,200
Mar 5, 20264,630.004,665.004,585.004,620.004,620.004.29%396,200
Mar 4, 20264,550.004,605.004,365.004,430.004,430.00-5.84%717,000
Mar 3, 20264,855.004,875.004,685.004,705.004,705.00-3.19%512,700
Mar 2, 20264,835.004,890.004,785.004,860.004,860.00-0.92%349,300
Feb 27, 20264,835.004,905.004,820.004,905.004,905.001.55%309,600
Feb 26, 20264,860.004,880.004,795.004,830.004,830.00-0.41%319,400
Feb 25, 20264,880.004,885.004,820.004,850.004,850.00-0.51%282,400
Feb 24, 20264,765.004,885.004,755.004,875.004,875.002.31%316,400
Feb 20, 20264,800.004,800.004,745.004,765.004,765.00-1.24%229,000
Feb 19, 20264,805.004,825.004,770.004,825.004,825.000.84%250,800
Feb 18, 20264,765.004,795.004,740.004,785.004,785.000.63%180,400
Feb 17, 20264,760.004,805.004,725.004,755.004,755.00-249,800
Feb 16, 20264,720.004,760.004,655.004,755.004,755.001.49%281,100
Feb 13, 20264,730.004,730.004,650.004,685.004,685.00-1.16%265,500
Feb 12, 20264,690.004,770.004,685.004,740.004,740.001.28%313,900
Feb 10, 20264,535.004,680.004,495.004,680.004,680.002.41%457,500
Feb 9, 20264,625.004,630.004,545.004,570.004,570.000.66%459,800
Feb 6, 20264,475.004,540.004,430.004,540.004,540.001.45%292,600
Feb 5, 20264,570.004,580.004,470.004,475.004,475.00-0.89%279,700
Feb 4, 20264,420.004,525.004,415.004,515.004,515.002.38%300,300
Feb 3, 20264,360.004,410.004,350.004,410.004,410.002.08%173,900
Feb 2, 20264,410.004,435.004,320.004,320.004,320.00-1.59%320,700
Jan 30, 20264,385.004,390.004,335.004,390.004,390.000.57%248,900
Jan 29, 20264,335.004,390.004,290.004,365.004,365.000.69%220,500
Jan 28, 20264,380.004,385.004,330.004,335.004,335.00-2.03%213,600
Jan 27, 20264,400.004,425.004,360.004,425.004,425.000.57%169,000
Jan 26, 20264,435.004,440.004,390.004,400.004,400.00-1.68%252,100
Jan 23, 20264,460.004,490.004,420.004,475.004,475.000.79%197,200
Jan 22, 20264,395.004,450.004,390.004,440.004,440.001.83%292,300
Jan 21, 20264,320.004,370.004,315.004,360.004,360.00-0.57%277,700
Jan 20, 20264,445.004,445.004,375.004,385.004,385.00-1.24%294,200
Jan 19, 20264,425.004,450.004,350.004,440.004,440.000.79%381,400
Jan 16, 20264,435.004,460.004,360.004,405.004,405.00-0.68%422,300
Jan 15, 20264,410.004,445.004,400.004,435.004,435.001.14%278,700
Jan 14, 20264,370.004,420.004,360.004,385.004,385.001.04%426,300
Jan 13, 20264,350.004,360.004,310.004,340.004,340.001.64%363,000
Jan 9, 20264,285.004,315.004,250.004,270.004,270.000.83%317,700