Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
4,620.00
+190.00 (4.29%)
Mar 5, 2026, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20264,550.004,605.004,440.004,475.00--4.89%289,900
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
Jan 8, 20264,275.004,285.004,235.004,235.004,235.00-1.28%362,300
Jan 7, 20264,200.004,290.004,185.004,290.004,290.002.02%364,600
Jan 6, 20264,140.004,215.004,135.004,205.004,205.001.69%349,500
Jan 5, 20264,105.004,140.004,095.004,135.004,135.001.22%232,400
Dec 30, 20254,105.004,120.004,085.004,085.004,085.00-0.37%275,500
Dec 29, 20254,050.004,105.004,045.004,100.004,100.001.86%303,900
Dec 26, 20254,050.004,060.004,020.004,025.004,025.00-0.12%162,100
Dec 25, 20254,050.004,050.004,020.004,030.004,030.000.12%116,800
Dec 24, 20254,065.004,070.004,015.004,025.004,025.00-0.98%224,100
Dec 23, 20254,015.004,070.004,010.004,065.004,065.001.50%360,600
Dec 22, 20254,010.004,025.003,990.004,005.004,005.000.50%172,000
Dec 19, 20253,950.004,005.003,940.003,985.003,985.001.14%204,500
Dec 18, 20253,945.003,955.003,925.003,940.003,940.00-0.13%168,300
Dec 17, 20253,945.003,950.003,905.003,945.003,945.000.38%162,500