Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
+25.00 (0.63%)
Sep 18, 2025, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,980.004,015.003,920.004,010.004,010.000.50%567,800
Sep 17, 20254,025.004,025.003,970.003,990.003,990.00-0.75%502,400
Sep 16, 20254,000.004,025.003,965.004,020.004,020.001.13%423,900
Sep 12, 20253,995.004,015.003,965.003,975.003,975.000.13%547,600
Sep 11, 20253,980.003,995.003,940.003,970.003,970.00-0.13%451,700
Sep 10, 20253,990.004,005.003,960.003,975.003,975.00-0.25%380,900
Sep 9, 20254,015.004,030.003,965.003,985.003,985.00-0.38%574,900
Sep 8, 20253,980.004,025.003,970.004,000.004,000.000.88%500,600
Sep 5, 20253,900.003,975.003,900.003,965.003,965.001.80%523,400
Sep 4, 20253,935.003,945.003,890.003,895.003,895.00-0.89%550,200
Sep 3, 20253,875.003,950.003,870.003,930.003,930.001.55%614,900
Sep 2, 20253,870.003,895.003,860.003,870.003,870.000.52%447,800
Sep 1, 20253,805.003,870.003,790.003,850.003,850.000.52%493,700
Aug 29, 20253,860.003,875.003,820.003,830.003,830.00-1.16%684,900
Aug 28, 20253,770.003,890.003,770.003,875.003,875.004.73%1,124,000
Aug 27, 20253,710.003,735.003,690.003,700.003,700.00-0.54%494,500
Aug 26, 20253,690.003,720.003,665.003,720.003,720.000.81%673,300
Aug 25, 20253,725.003,740.003,680.003,690.003,690.000.96%594,300
Aug 22, 20253,665.003,670.003,625.003,655.003,655.000.41%554,600
Aug 21, 20253,605.003,645.003,585.003,640.003,640.001.68%480,000
Aug 20, 20253,575.003,590.003,565.003,580.003,580.000.70%606,900
Aug 19, 20253,545.003,565.003,540.003,555.003,555.000.28%359,500
Aug 18, 20253,540.003,550.003,520.003,545.003,545.000.42%331,800
Aug 15, 20253,515.003,540.003,505.003,530.003,530.000.43%331,800
Aug 14, 20253,515.003,530.003,500.003,515.003,515.00-0.14%295,600
Aug 13, 20253,490.003,535.003,485.003,520.003,520.001.29%407,600
Aug 12, 20253,500.003,500.003,455.003,475.003,475.00-0.57%579,200
Aug 8, 20253,490.003,510.003,480.003,495.003,495.000.87%333,600
Aug 7, 20253,475.003,500.003,460.003,465.003,465.00-0.29%237,500
Aug 6, 20253,450.003,500.003,445.003,475.003,475.001.02%276,900
Aug 5, 20253,455.003,495.003,440.003,440.003,440.00-0.29%310,600
Aug 4, 20253,420.003,450.003,405.003,450.003,450.00-412,200
Aug 1, 20253,455.003,485.003,445.003,450.003,450.00-0.29%255,500
Jul 31, 20253,465.003,475.003,450.003,460.003,460.00-235,000
Jul 30, 20253,450.003,465.003,425.003,460.003,460.000.29%540,500
Jul 29, 20253,440.003,455.003,430.003,450.003,450.00-0.29%200,700
Jul 28, 20253,450.003,490.003,445.003,460.003,460.000.58%233,600
Jul 25, 20253,420.003,450.003,395.003,440.003,440.000.15%227,700
Jul 24, 20253,390.003,435.003,380.003,435.003,435.001.48%270,000
Jul 23, 20253,340.003,390.003,335.003,385.003,385.001.80%318,200
Jul 22, 20253,325.003,345.003,310.003,325.003,325.000.61%163,200
Jul 18, 20253,310.003,320.003,290.003,305.003,305.00-0.15%129,400
Jul 17, 20253,295.003,320.003,280.003,310.003,310.000.46%187,900
Jul 16, 20253,305.003,325.003,290.003,295.003,295.00-0.60%224,800
Jul 15, 20253,330.003,340.003,310.003,315.003,315.00-0.15%205,700
Jul 14, 20253,300.003,340.003,285.003,320.003,320.000.30%256,400
Jul 11, 20253,295.003,320.003,270.003,310.003,310.002.00%344,200
Jul 10, 20253,250.003,250.003,220.003,245.003,245.000.62%243,800
Jul 9, 20253,215.003,245.003,205.003,225.003,225.000.94%278,300
Jul 8, 20253,165.003,200.003,160.003,195.003,195.000.79%182,300