Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
4,250.00
+15.00 (0.35%)
Apr 15, 2026, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,990.004,035.003,915.003,990.003,990.00-6.67%798,300
Mar 27, 20264,240.004,305.004,235.004,275.004,165.500.35%496,600
Mar 26, 20264,355.004,355.004,225.004,260.004,150.88-0.58%483,600
Mar 25, 20264,390.004,400.004,285.004,285.004,175.24-0.81%642,100
Mar 24, 20264,320.004,355.004,280.004,320.004,209.352.13%305,500
Mar 23, 20264,275.004,275.004,185.004,230.004,121.65-2.65%401,000
Mar 19, 20264,430.004,435.004,340.004,345.004,233.71-4.30%846,600
Mar 18, 20264,470.004,540.004,450.004,540.004,423.712.60%197,400
Mar 17, 20264,510.004,510.004,410.004,425.004,311.66-0.78%254,400
Mar 16, 20264,445.004,460.004,410.004,460.004,345.76-0.22%260,000
Mar 13, 20264,445.004,505.004,415.004,470.004,355.51-332,600
Mar 12, 20264,620.004,625.004,460.004,470.004,355.51-3.87%366,400
Mar 11, 20264,645.004,700.004,630.004,650.004,530.891.20%200,400
Mar 10, 20264,575.004,635.004,545.004,595.004,477.302.57%224,600
Mar 9, 20264,450.004,505.004,400.004,480.004,365.25-3.76%475,300
Mar 6, 20264,565.004,655.004,535.004,655.004,535.770.76%183,200
Mar 5, 20264,630.004,665.004,585.004,620.004,501.664.29%396,200
Mar 4, 20264,550.004,605.004,365.004,430.004,316.53-5.84%717,000
Mar 3, 20264,855.004,875.004,685.004,705.004,584.49-3.19%512,700
Mar 2, 20264,835.004,890.004,785.004,860.004,735.52-0.92%349,300
Feb 27, 20264,835.004,905.004,820.004,905.004,779.361.55%309,600
Feb 26, 20264,860.004,880.004,795.004,830.004,706.28-0.41%319,400
Feb 25, 20264,880.004,885.004,820.004,850.004,725.77-0.51%282,400
Feb 24, 20264,765.004,885.004,755.004,875.004,750.132.31%316,400
Feb 20, 20264,800.004,800.004,745.004,765.004,642.95-1.24%229,000
Feb 19, 20264,805.004,825.004,770.004,825.004,701.410.84%250,800
Feb 18, 20264,765.004,795.004,740.004,785.004,662.440.63%180,400
Feb 17, 20264,760.004,805.004,725.004,755.004,633.21-249,800
Feb 16, 20264,720.004,760.004,655.004,755.004,633.211.49%281,100
Feb 13, 20264,730.004,730.004,650.004,685.004,565.00-1.16%265,500
Feb 12, 20264,690.004,770.004,685.004,740.004,618.591.28%313,900
Feb 10, 20264,535.004,680.004,495.004,680.004,560.132.41%457,500
Feb 9, 20264,625.004,630.004,545.004,570.004,452.940.66%459,800
Feb 6, 20264,475.004,540.004,430.004,540.004,423.711.45%292,600
Feb 5, 20264,570.004,580.004,470.004,475.004,360.38-0.89%279,700
Feb 4, 20264,420.004,525.004,415.004,515.004,399.352.38%300,300
Feb 3, 20264,360.004,410.004,350.004,410.004,297.042.08%173,900
Feb 2, 20264,410.004,435.004,320.004,320.004,209.35-1.59%320,700