Skip to main content
logo
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
-95.00 (-2.46%)
Oct 15, 2026, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,800.003,810.003,750.003,765.003,765.00-2.46%400,700
Oct 14, 20263,875.003,900.003,860.003,860.003,860.00-0.39%238,700
Oct 13, 20263,915.003,915.003,860.003,875.003,875.00-0.39%243,800
Oct 9, 20263,900.003,925.003,890.003,890.003,890.00-0.51%228,200
Oct 8, 20263,920.003,970.003,895.003,910.003,910.00-0.26%291,000
Oct 7, 20263,935.003,960.003,920.003,920.003,920.00-0.88%187,400
Oct 6, 20263,915.003,970.003,895.003,955.003,955.000.64%202,500
Oct 5, 20263,955.003,980.003,915.003,930.003,930.00-0.25%272,800
Oct 2, 20264,005.004,025.003,940.003,940.003,940.00-2.23%342,100
Oct 1, 20264,005.004,065.003,965.004,030.004,030.000.12%255,000
Sep 30, 20263,990.004,055.003,965.004,025.004,025.001.00%329,100
Sep 29, 20264,040.004,055.003,965.003,985.003,985.00-1.53%430,300
Sep 28, 20264,190.004,215.004,150.004,155.004,047.00-0.24%438,200
Sep 25, 20264,135.004,175.004,110.004,165.004,056.741.34%440,800
Sep 24, 20264,160.004,180.004,110.004,110.004,003.17-1.20%342,600
Sep 18, 20264,230.004,260.004,160.004,160.004,051.87-1.54%580,100
Sep 17, 20264,265.004,305.004,170.004,225.004,115.18-4.84%992,000
Sep 16, 20264,425.004,445.004,405.004,440.004,324.590.79%163,100
Sep 15, 20264,365.004,405.004,355.004,405.004,290.500.92%161,000
Sep 14, 20264,290.004,365.004,255.004,365.004,251.540.92%186,700
Sep 11, 20264,275.004,335.004,270.004,325.004,212.58-0.46%202,800
Sep 10, 20264,440.004,465.004,295.004,345.004,232.06-2.80%283,900
Sep 9, 20264,410.004,495.004,385.004,470.004,353.811.36%245,900
Sep 8, 20264,495.004,500.004,410.004,410.004,295.37-1.89%210,100
Sep 7, 20264,560.004,595.004,495.004,495.004,378.16-1.10%245,500
Sep 4, 20264,580.004,580.004,490.004,545.004,426.86-1.20%259,100
Sep 3, 20264,625.004,680.004,580.004,600.004,480.43-0.65%197,800
Sep 2, 20264,620.004,670.004,595.004,630.004,509.65-0.86%259,600
Sep 1, 20264,515.004,670.004,505.004,670.004,548.612.86%285,800
Aug 31, 20264,515.004,575.004,485.004,540.004,421.99-237,900
Aug 28, 20264,485.004,565.004,465.004,540.004,421.991.23%201,100
Aug 27, 20264,470.004,485.004,450.004,485.004,368.420.90%128,000
Aug 26, 20264,530.004,530.004,445.004,445.004,329.46-1.44%222,200
Aug 25, 20264,525.004,545.004,485.004,510.004,392.770.22%301,500
Aug 24, 20264,455.004,520.004,430.004,500.004,383.031.01%193,500
Aug 21, 20264,420.004,500.004,415.004,455.004,339.200.11%206,500
Aug 20, 20264,480.004,480.004,410.004,450.004,334.330.79%122,800
Aug 19, 20264,500.004,510.004,400.004,415.004,300.24-3.39%232,400
Aug 18, 20264,505.004,590.004,490.004,570.004,451.211.22%224,800
Aug 17, 20264,485.004,550.004,465.004,515.004,397.640.33%149,500
Aug 14, 20264,475.004,510.004,435.004,500.004,383.030.11%285,200
Aug 13, 20264,550.004,595.004,455.004,495.004,378.16-1.53%290,500
Aug 12, 20264,560.004,635.004,540.004,565.004,446.340.44%395,600
Aug 10, 20264,480.004,595.004,480.004,545.004,426.862.83%740,500
Aug 7, 20264,390.004,420.004,350.004,420.004,305.111.61%300,900
Aug 6, 20264,340.004,400.004,320.004,350.004,236.930.81%245,400
Aug 5, 20264,315.004,365.004,300.004,315.004,202.840.12%257,800
Aug 4, 20264,245.004,310.004,230.004,310.004,197.971.53%246,000
Aug 3, 20264,250.004,265.004,175.004,245.004,134.66-1.05%348,800
Jul 31, 20264,300.004,315.004,235.004,290.004,178.490.70%244,300