Kureha Corporation (TYO:4023)
Japan · Delayed Price · Currency is JPY 4,275.00
-40.00 (-0.93%)
Jul 24, 2026, 3:30 PM JST
Kureha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3,840.00 | 3,875.00 | 3,815.00 | 3,845.00 | 3,845.00 | 0.13% | 212,200 |
| Jun 23, 2026 | 3,945.00 | 3,945.00 | 3,840.00 | 3,840.00 | 3,840.00 | -2.29% | 194,700 |
| Jun 22, 2026 | 3,880.00 | 3,940.00 | 3,875.00 | 3,930.00 | 3,930.00 | 1.55% | 192,200 |
| Jun 19, 2026 | 3,930.00 | 3,980.00 | 3,865.00 | 3,870.00 | 3,870.00 | -1.78% | 392,400 |
| Jun 18, 2026 | 3,870.00 | 3,945.00 | 3,855.00 | 3,940.00 | 3,940.00 | 1.29% | 312,200 |
| Jun 17, 2026 | 3,830.00 | 3,940.00 | 3,810.00 | 3,890.00 | 3,890.00 | 0.78% | 394,600 |
| Jun 16, 2026 | 3,870.00 | 3,895.00 | 3,835.00 | 3,860.00 | 3,860.00 | -0.77% | 290,900 |
| Jun 15, 2026 | 3,830.00 | 3,945.00 | 3,830.00 | 3,890.00 | 3,890.00 | 3.32% | 344,600 |
| Jun 12, 2026 | 3,730.00 | 3,785.00 | 3,685.00 | 3,765.00 | 3,765.00 | 3.15% | 487,800 |
| Jun 11, 2026 | 3,650.00 | 3,650.00 | 3,590.00 | 3,650.00 | 3,650.00 | -0.68% | 407,000 |
| Jun 10, 2026 | 3,715.00 | 3,725.00 | 3,650.00 | 3,675.00 | 3,675.00 | -1.34% | 406,300 |
| Jun 9, 2026 | 3,825.00 | 3,840.00 | 3,720.00 | 3,725.00 | 3,725.00 | -1.59% | 358,900 |
| Jun 8, 2026 | 3,800.00 | 3,835.00 | 3,765.00 | 3,785.00 | 3,785.00 | -2.32% | 332,600 |
| Jun 5, 2026 | 3,900.00 | 3,905.00 | 3,855.00 | 3,875.00 | 3,875.00 | -1.15% | 254,200 |
| Jun 4, 2026 | 3,910.00 | 3,930.00 | 3,865.00 | 3,920.00 | 3,920.00 | -0.13% | 257,400 |
| Jun 3, 2026 | 3,865.00 | 3,970.00 | 3,845.00 | 3,925.00 | 3,925.00 | 2.08% | 313,400 |
| Jun 2, 2026 | 3,790.00 | 3,845.00 | 3,730.00 | 3,845.00 | 3,845.00 | 0.92% | 305,000 |
| Jun 1, 2026 | 3,905.00 | 3,905.00 | 3,790.00 | 3,810.00 | 3,810.00 | -2.43% | 294,900 |
| May 29, 2026 | 3,910.00 | 3,970.00 | 3,890.00 | 3,905.00 | 3,905.00 | 0.39% | 615,500 |
| May 28, 2026 | 3,845.00 | 3,910.00 | 3,820.00 | 3,890.00 | 3,890.00 | 0.13% | 556,800 |
| May 27, 2026 | 3,900.00 | 3,910.00 | 3,845.00 | 3,885.00 | 3,885.00 | - | 450,000 |
| May 26, 2026 | 3,860.00 | 3,935.00 | 3,860.00 | 3,885.00 | 3,885.00 | 0.26% | 252,500 |
| May 25, 2026 | 3,845.00 | 3,895.00 | 3,840.00 | 3,875.00 | 3,875.00 | 1.04% | 291,400 |
| May 22, 2026 | 3,835.00 | 3,870.00 | 3,820.00 | 3,835.00 | 3,835.00 | 0.66% | 225,000 |
| May 21, 2026 | 3,775.00 | 3,855.00 | 3,770.00 | 3,810.00 | 3,810.00 | 2.70% | 357,000 |
| May 20, 2026 | 3,755.00 | 3,755.00 | 3,685.00 | 3,710.00 | 3,710.00 | -1.72% | 368,400 |
| May 19, 2026 | 3,745.00 | 3,790.00 | 3,735.00 | 3,775.00 | 3,775.00 | 1.62% | 489,700 |
| May 18, 2026 | 3,840.00 | 3,840.00 | 3,715.00 | 3,715.00 | 3,715.00 | -3.13% | 477,800 |
| May 15, 2026 | 4,000.00 | 4,010.00 | 3,805.00 | 3,835.00 | 3,835.00 | -5.43% | 732,400 |