Kureha Corporation (TYO:4023)
Japan · Delayed Price · Currency is JPY 4,545.00
-55.00 (-1.20%)
Sep 4, 2026, 3:30 PM JST
Kureha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,580.00 | 4,580.00 | 4,490.00 | 4,545.00 | 4,545.00 | -1.20% | 259,100 |
| Sep 3, 2026 | 4,625.00 | 4,680.00 | 4,580.00 | 4,600.00 | 4,600.00 | -0.65% | 197,800 |
| Sep 2, 2026 | 4,620.00 | 4,670.00 | 4,595.00 | 4,630.00 | 4,630.00 | -0.86% | 259,600 |
| Sep 1, 2026 | 4,515.00 | 4,670.00 | 4,505.00 | 4,670.00 | 4,670.00 | 2.86% | 285,800 |
| Aug 31, 2026 | 4,515.00 | 4,575.00 | 4,485.00 | 4,540.00 | 4,540.00 | - | 237,900 |
| Aug 28, 2026 | 4,485.00 | 4,565.00 | 4,465.00 | 4,540.00 | 4,540.00 | 1.23% | 201,100 |
| Aug 27, 2026 | 4,470.00 | 4,485.00 | 4,450.00 | 4,485.00 | 4,485.00 | 0.90% | 128,000 |
| Aug 26, 2026 | 4,530.00 | 4,530.00 | 4,445.00 | 4,445.00 | 4,445.00 | -1.44% | 222,200 |
| Aug 25, 2026 | 4,525.00 | 4,545.00 | 4,485.00 | 4,510.00 | 4,510.00 | 0.22% | 301,500 |
| Aug 24, 2026 | 4,455.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1.01% | 193,500 |
| Aug 21, 2026 | 4,420.00 | 4,500.00 | 4,415.00 | 4,455.00 | 4,455.00 | 0.11% | 206,500 |
| Aug 20, 2026 | 4,480.00 | 4,480.00 | 4,410.00 | 4,450.00 | 4,450.00 | 0.79% | 122,800 |
| Aug 19, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,415.00 | 4,415.00 | -3.39% | 232,400 |
| Aug 18, 2026 | 4,505.00 | 4,590.00 | 4,490.00 | 4,570.00 | 4,570.00 | 1.22% | 224,800 |
| Aug 17, 2026 | 4,485.00 | 4,550.00 | 4,465.00 | 4,515.00 | 4,515.00 | 0.33% | 149,500 |
| Aug 14, 2026 | 4,475.00 | 4,510.00 | 4,435.00 | 4,500.00 | 4,500.00 | 0.11% | 285,200 |
| Aug 13, 2026 | 4,550.00 | 4,595.00 | 4,455.00 | 4,495.00 | 4,495.00 | -1.53% | 290,500 |
| Aug 12, 2026 | 4,560.00 | 4,635.00 | 4,540.00 | 4,565.00 | 4,565.00 | 0.44% | 395,600 |
| Aug 10, 2026 | 4,480.00 | 4,595.00 | 4,480.00 | 4,545.00 | 4,545.00 | 2.83% | 740,500 |
| Aug 7, 2026 | 4,390.00 | 4,420.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1.61% | 300,900 |
| Aug 6, 2026 | 4,340.00 | 4,400.00 | 4,320.00 | 4,350.00 | 4,350.00 | 0.81% | 245,400 |
| Aug 5, 2026 | 4,315.00 | 4,365.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.12% | 257,800 |
| Aug 4, 2026 | 4,245.00 | 4,310.00 | 4,230.00 | 4,310.00 | 4,310.00 | 1.53% | 246,000 |
| Aug 3, 2026 | 4,250.00 | 4,265.00 | 4,175.00 | 4,245.00 | 4,245.00 | -1.05% | 348,800 |
| Jul 31, 2026 | 4,300.00 | 4,315.00 | 4,235.00 | 4,290.00 | 4,290.00 | 0.70% | 244,300 |
| Jul 30, 2026 | 4,230.00 | 4,300.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.12% | 698,100 |
| Jul 29, 2026 | 4,300.00 | 4,300.00 | 4,175.00 | 4,265.00 | 4,265.00 | 0.24% | 344,600 |
| Jul 28, 2026 | 4,290.00 | 4,305.00 | 4,240.00 | 4,255.00 | 4,255.00 | -2.30% | 286,100 |
| Jul 27, 2026 | 4,300.00 | 4,355.00 | 4,295.00 | 4,355.00 | 4,355.00 | 1.87% | 235,400 |
| Jul 24, 2026 | 4,250.00 | 4,285.00 | 4,245.00 | 4,275.00 | 4,275.00 | -0.93% | 183,500 |
| Jul 23, 2026 | 4,255.00 | 4,325.00 | 4,255.00 | 4,315.00 | 4,315.00 | 2.01% | 253,000 |
| Jul 22, 2026 | 4,265.00 | 4,275.00 | 4,210.00 | 4,230.00 | 4,230.00 | -0.24% | 224,100 |
| Jul 21, 2026 | 4,185.00 | 4,260.00 | 4,175.00 | 4,240.00 | 4,240.00 | 1.80% | 179,000 |
| Jul 17, 2026 | 4,200.00 | 4,230.00 | 4,095.00 | 4,165.00 | 4,165.00 | -1.54% | 329,000 |
| Jul 16, 2026 | 4,225.00 | 4,270.00 | 4,200.00 | 4,230.00 | 4,230.00 | -0.94% | 133,700 |
| Jul 15, 2026 | 4,190.00 | 4,270.00 | 4,185.00 | 4,270.00 | 4,270.00 | 1.91% | 192,800 |
| Jul 14, 2026 | 4,075.00 | 4,195.00 | 4,070.00 | 4,190.00 | 4,190.00 | 2.44% | 235,200 |
| Jul 13, 2026 | 4,140.00 | 4,170.00 | 4,075.00 | 4,090.00 | 4,090.00 | -0.73% | 188,600 |
| Jul 10, 2026 | 4,105.00 | 4,145.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.73% | 166,900 |
| Jul 9, 2026 | 4,095.00 | 4,145.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.49% | 193,800 |
| Jul 8, 2026 | 4,090.00 | 4,145.00 | 4,075.00 | 4,110.00 | 4,110.00 | -0.12% | 204,600 |
| Jul 7, 2026 | 4,130.00 | 4,145.00 | 4,095.00 | 4,115.00 | 4,115.00 | -0.60% | 226,600 |
| Jul 6, 2026 | 4,120.00 | 4,190.00 | 4,100.00 | 4,140.00 | 4,140.00 | 1.35% | 319,100 |
| Jul 3, 2026 | 4,015.00 | 4,095.00 | 4,005.00 | 4,085.00 | 4,085.00 | 2.64% | 290,600 |
| Jul 2, 2026 | 3,950.00 | 4,010.00 | 3,945.00 | 3,980.00 | 3,980.00 | 1.66% | 352,200 |
| Jul 1, 2026 | 3,905.00 | 3,940.00 | 3,870.00 | 3,915.00 | 3,915.00 | 1.56% | 220,600 |
| Jun 30, 2026 | 3,900.00 | 3,905.00 | 3,850.00 | 3,855.00 | 3,855.00 | -0.64% | 197,200 |
| Jun 29, 2026 | 3,820.00 | 3,890.00 | 3,785.00 | 3,880.00 | 3,880.00 | 1.57% | 395,900 |
| Jun 26, 2026 | 3,790.00 | 3,820.00 | 3,735.00 | 3,820.00 | 3,820.00 | 0.53% | 314,100 |
| Jun 25, 2026 | 3,900.00 | 3,900.00 | 3,790.00 | 3,800.00 | 3,800.00 | -1.17% | 327,900 |