Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
-15.00 (-0.41%)
Nov 7, 2025, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,675.003,685.003,655.003,675.003,675.00-0.41%214,700
Nov 6, 20253,670.003,720.003,665.003,690.003,690.00-211,100
Nov 5, 20253,670.003,720.003,665.003,690.003,690.000.41%397,400
Nov 4, 20253,680.003,695.003,630.003,675.003,675.00-0.41%397,400
Oct 31, 20253,705.003,710.003,665.003,690.003,690.00-261,300
Oct 30, 20253,705.003,710.003,665.003,690.003,690.000.27%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
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