Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
+30.00 (0.77%)
May 26, 2026, 11:25 AM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,845.003,895.003,840.003,875.00-1.04%256,200
May 22, 20263,835.003,870.003,820.003,835.003,835.000.66%225,000
May 21, 20263,775.003,855.003,770.003,810.003,810.002.70%357,000
May 20, 20263,755.003,755.003,685.003,710.003,710.00-1.72%368,400
May 19, 20263,745.003,790.003,735.003,775.003,775.001.62%489,700
May 18, 20263,840.003,840.003,715.003,715.003,715.00-3.13%477,800
May 15, 20264,000.004,010.003,805.003,835.003,835.00-5.43%732,400
May 14, 20263,925.004,070.003,885.004,055.004,055.004.65%716,400
May 13, 20263,750.003,985.003,740.003,875.003,875.006.16%1,195,200
May 12, 20263,630.003,665.003,600.003,650.003,650.001.25%497,500
May 11, 20263,655.003,660.003,590.003,605.003,605.00-2.30%603,600
May 8, 20263,730.003,730.003,620.003,690.003,690.00-1.34%529,500
May 7, 20263,725.003,770.003,680.003,740.003,740.002.19%620,500
May 1, 20263,680.003,680.003,510.003,660.003,660.00-6.15%1,074,700
Apr 30, 20263,910.003,925.003,860.003,900.003,900.00-1.14%261,700
Apr 28, 20263,895.003,955.003,890.003,945.003,945.001.41%258,600
Apr 27, 20263,860.003,915.003,820.003,890.003,890.000.91%292,200
Apr 24, 20263,945.003,955.003,845.003,855.003,855.00-1.28%434,900
Apr 23, 20263,940.003,945.003,880.003,905.003,905.000.51%369,000
Apr 22, 20263,935.003,945.003,855.003,885.003,885.00-1.40%501,500
Apr 21, 20264,000.004,035.003,915.003,940.003,940.00-3.79%787,800
Apr 20, 20264,170.004,180.004,075.004,095.004,095.00-1.68%287,300
Apr 17, 20264,250.004,255.004,165.004,165.004,165.00-2.00%245,600
Apr 16, 20264,255.004,290.004,250.004,250.004,250.00-311,400
Apr 15, 20264,225.004,290.004,225.004,250.004,250.000.35%377,900
Apr 14, 20264,290.004,300.004,230.004,235.004,235.000.36%455,200
Apr 13, 20264,100.004,220.004,095.004,220.004,220.002.06%410,700
Apr 10, 20264,120.004,160.004,115.004,135.004,135.000.98%277,100
Apr 9, 20264,200.004,200.004,090.004,095.004,095.00-2.50%351,700
Apr 8, 20264,140.004,200.004,140.004,200.004,200.003.19%295,500
Apr 7, 20264,065.004,100.004,030.004,070.004,070.000.12%325,200
Apr 6, 20264,055.004,085.004,045.004,065.004,065.000.12%211,400
Apr 3, 20264,065.004,090.004,055.004,060.004,060.000.74%245,600
Apr 2, 20264,120.004,140.004,025.004,030.004,030.00-2.07%436,300
Apr 1, 20264,040.004,115.004,000.004,115.004,115.004.31%428,200
Mar 31, 20263,935.003,990.003,895.003,945.003,945.00-1.13%655,700
Mar 30, 20263,990.004,035.003,915.003,990.003,990.00-4.33%798,300
Mar 27, 20264,240.004,305.004,235.004,275.004,170.500.35%496,600
Mar 26, 20264,355.004,355.004,225.004,260.004,155.87-0.58%483,600
Mar 25, 20264,390.004,400.004,285.004,285.004,180.26-0.81%642,100
Mar 24, 20264,320.004,355.004,280.004,320.004,214.402.13%305,500
Mar 23, 20264,275.004,275.004,185.004,230.004,126.60-2.65%401,000
Mar 19, 20264,430.004,435.004,340.004,345.004,238.79-4.30%846,600
Mar 18, 20264,470.004,540.004,450.004,540.004,429.022.60%197,400
Mar 17, 20264,510.004,510.004,410.004,425.004,316.83-0.78%254,400
Mar 16, 20264,445.004,460.004,410.004,460.004,350.98-0.22%260,000
Mar 13, 20264,445.004,505.004,415.004,470.004,360.73-332,600
Mar 12, 20264,620.004,625.004,460.004,470.004,360.73-3.87%366,400
Mar 11, 20264,645.004,700.004,630.004,650.004,536.331.20%200,400
Mar 10, 20264,575.004,635.004,545.004,595.004,482.682.57%224,600