Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
-10.00 (-0.29%)
Aug 1, 2025, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 7, 20253,195.003,210.003,160.003,170.003,170.00-0.78%191,000
Jul 4, 20253,220.003,220.003,195.003,195.003,195.00-0.47%158,400
Jul 3, 20253,180.003,215.003,175.003,210.003,210.001.10%232,800
Jul 2, 20253,150.003,195.003,140.003,175.003,175.000.79%195,400
Jul 1, 20253,165.003,175.003,140.003,150.003,150.000.16%262,800
Jun 30, 20253,185.003,190.003,140.003,145.003,145.000.16%370,900
Jun 27, 20253,125.003,150.003,110.003,140.003,140.000.64%234,900
Jun 26, 20253,080.003,130.003,070.003,120.003,120.001.30%335,500
Jun 25, 20253,070.003,085.003,055.003,080.003,080.000.49%214,000
Jun 24, 20253,090.003,125.003,065.003,065.003,065.00-450,900
Jun 23, 20253,060.003,090.003,055.003,065.003,065.000.33%328,400
Jun 20, 20253,050.003,085.003,045.003,055.003,055.00-0.33%464,200
Jun 19, 20253,080.003,085.003,045.003,065.003,065.00-0.33%290,500
Jun 18, 20253,050.003,075.003,040.003,075.003,075.000.33%299,100
Jun 17, 20253,055.003,085.003,040.003,065.003,065.00-0.16%326,800
Jun 16, 20253,065.003,085.003,060.003,070.003,070.000.33%205,300
Jun 13, 20253,110.003,125.003,050.003,060.003,060.00-0.97%448,800
Jun 12, 20253,110.003,120.003,075.003,090.003,090.00-0.96%304,800
Jun 11, 20253,085.003,120.003,080.003,120.003,120.000.97%420,800
Jun 10, 20253,100.003,120.003,075.003,090.003,090.00-0.32%404,200
Jun 9, 20253,100.003,110.003,070.003,100.003,100.000.16%386,800
Jun 6, 20253,115.003,125.003,080.003,095.003,095.00-0.16%423,100
Jun 5, 20253,105.003,160.003,090.003,100.003,100.000.65%699,800
Jun 4, 20253,230.003,260.003,075.003,080.003,080.00-9.68%1,836,200
Jun 3, 20253,390.003,430.003,375.003,410.003,410.00-0.29%308,700
Jun 2, 20253,345.003,420.003,330.003,420.003,420.001.63%275,500
May 30, 20253,340.003,370.003,320.003,365.003,365.000.15%307,800
May 29, 20253,355.003,370.003,335.003,360.003,360.000.15%194,100
May 28, 20253,360.003,380.003,310.003,355.003,355.000.30%330,400
May 27, 20253,320.003,355.003,305.003,345.003,345.000.75%199,000
May 26, 20253,290.003,320.003,255.003,320.003,320.001.37%199,000
May 23, 20253,205.003,295.003,200.003,275.003,275.002.18%438,500