Kureha Corporation (TYO:4023)
Japan · Delayed Price · Currency is JPY 4,230.00
+20.00 (0.48%)
Nov 4, 2026, 3:30 PM JST
Kureha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,180.00 | 4,230.00 | 4,105.00 | 4,230.00 | 4,230.00 | 0.48% | 398,900 |
| Nov 2, 2026 | 4,160.00 | 4,255.00 | 4,120.00 | 4,210.00 | 4,210.00 | 0.36% | 342,100 |
| Oct 30, 2026 | 4,060.00 | 4,235.00 | 4,060.00 | 4,195.00 | 4,195.00 | 4.48% | 858,900 |
| Oct 29, 2026 | 4,045.00 | 4,065.00 | 3,985.00 | 4,015.00 | 4,015.00 | -0.99% | 1,006,100 |
| Oct 28, 2026 | 4,065.00 | 4,095.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.75% | 279,300 |
| Oct 27, 2026 | 3,980.00 | 4,040.00 | 3,965.00 | 4,025.00 | 4,025.00 | 2.03% | 321,600 |
| Oct 26, 2026 | 3,910.00 | 3,955.00 | 3,890.00 | 3,945.00 | 3,945.00 | 1.68% | 219,800 |
| Oct 23, 2026 | 3,895.00 | 3,900.00 | 3,825.00 | 3,880.00 | 3,880.00 | - | 233,500 |
| Oct 22, 2026 | 3,890.00 | 3,895.00 | 3,865.00 | 3,880.00 | 3,880.00 | - | 169,200 |
| Oct 21, 2026 | 3,910.00 | 3,910.00 | 3,865.00 | 3,880.00 | 3,880.00 | 0.65% | 193,600 |
| Oct 20, 2026 | 3,900.00 | 3,915.00 | 3,855.00 | 3,855.00 | 3,855.00 | -0.64% | 163,100 |
| Oct 19, 2026 | 3,845.00 | 3,905.00 | 3,820.00 | 3,880.00 | 3,880.00 | 0.78% | 239,700 |
| Oct 16, 2026 | 3,810.00 | 3,860.00 | 3,805.00 | 3,850.00 | 3,850.00 | 2.26% | 193,400 |
| Oct 15, 2026 | 3,800.00 | 3,810.00 | 3,750.00 | 3,765.00 | 3,765.00 | -2.46% | 400,700 |
| Oct 14, 2026 | 3,875.00 | 3,900.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.39% | 238,700 |
| Oct 13, 2026 | 3,915.00 | 3,915.00 | 3,860.00 | 3,875.00 | 3,875.00 | -0.39% | 243,800 |
| Oct 9, 2026 | 3,900.00 | 3,925.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.51% | 228,200 |
| Oct 8, 2026 | 3,920.00 | 3,970.00 | 3,895.00 | 3,910.00 | 3,910.00 | -0.26% | 291,000 |
| Oct 7, 2026 | 3,935.00 | 3,960.00 | 3,920.00 | 3,920.00 | 3,920.00 | -0.88% | 187,400 |
| Oct 6, 2026 | 3,915.00 | 3,970.00 | 3,895.00 | 3,955.00 | 3,955.00 | 0.64% | 202,500 |
| Oct 5, 2026 | 3,955.00 | 3,980.00 | 3,915.00 | 3,930.00 | 3,930.00 | -0.25% | 272,800 |
| Oct 2, 2026 | 4,005.00 | 4,025.00 | 3,940.00 | 3,940.00 | 3,940.00 | -2.23% | 342,100 |
| Oct 1, 2026 | 4,005.00 | 4,065.00 | 3,965.00 | 4,030.00 | 4,030.00 | 0.12% | 255,000 |
| Sep 30, 2026 | 3,990.00 | 4,055.00 | 3,965.00 | 4,025.00 | 4,025.00 | 1.00% | 329,100 |
| Sep 29, 2026 | 4,040.00 | 4,055.00 | 3,965.00 | 3,985.00 | 3,985.00 | -1.53% | 430,300 |
| Sep 28, 2026 | 4,190.00 | 4,215.00 | 4,150.00 | 4,155.00 | 4,047.00 | -0.24% | 438,200 |
| Sep 25, 2026 | 4,135.00 | 4,175.00 | 4,110.00 | 4,165.00 | 4,056.74 | 1.34% | 440,800 |
| Sep 24, 2026 | 4,160.00 | 4,180.00 | 4,110.00 | 4,110.00 | 4,003.17 | -1.20% | 342,600 |
| Sep 18, 2026 | 4,230.00 | 4,260.00 | 4,160.00 | 4,160.00 | 4,051.87 | -1.54% | 580,100 |
| Sep 17, 2026 | 4,265.00 | 4,305.00 | 4,170.00 | 4,225.00 | 4,115.18 | -4.84% | 992,000 |
| Sep 16, 2026 | 4,425.00 | 4,445.00 | 4,405.00 | 4,440.00 | 4,324.59 | 0.79% | 163,100 |
| Sep 15, 2026 | 4,365.00 | 4,405.00 | 4,355.00 | 4,405.00 | 4,290.50 | 0.92% | 161,000 |
| Sep 14, 2026 | 4,290.00 | 4,365.00 | 4,255.00 | 4,365.00 | 4,251.54 | 0.92% | 186,700 |
| Sep 11, 2026 | 4,275.00 | 4,335.00 | 4,270.00 | 4,325.00 | 4,212.58 | -0.46% | 202,800 |
| Sep 10, 2026 | 4,440.00 | 4,465.00 | 4,295.00 | 4,345.00 | 4,232.06 | -2.80% | 283,900 |
| Sep 9, 2026 | 4,410.00 | 4,495.00 | 4,385.00 | 4,470.00 | 4,353.81 | 1.36% | 245,900 |
| Sep 8, 2026 | 4,495.00 | 4,500.00 | 4,410.00 | 4,410.00 | 4,295.37 | -1.89% | 210,100 |
| Sep 7, 2026 | 4,560.00 | 4,595.00 | 4,495.00 | 4,495.00 | 4,378.16 | -1.10% | 245,500 |
| Sep 4, 2026 | 4,580.00 | 4,580.00 | 4,490.00 | 4,545.00 | 4,426.86 | -1.20% | 259,100 |
| Sep 3, 2026 | 4,625.00 | 4,680.00 | 4,580.00 | 4,600.00 | 4,480.43 | -0.65% | 197,800 |
| Sep 2, 2026 | 4,620.00 | 4,670.00 | 4,595.00 | 4,630.00 | 4,509.65 | -0.86% | 259,600 |
| Sep 1, 2026 | 4,515.00 | 4,670.00 | 4,505.00 | 4,670.00 | 4,548.61 | 2.86% | 285,800 |
| Aug 31, 2026 | 4,515.00 | 4,575.00 | 4,485.00 | 4,540.00 | 4,421.99 | - | 237,900 |
| Aug 28, 2026 | 4,485.00 | 4,565.00 | 4,465.00 | 4,540.00 | 4,421.99 | 1.23% | 201,100 |
| Aug 27, 2026 | 4,470.00 | 4,485.00 | 4,450.00 | 4,485.00 | 4,368.42 | 0.90% | 128,000 |
| Aug 26, 2026 | 4,530.00 | 4,530.00 | 4,445.00 | 4,445.00 | 4,329.46 | -1.44% | 222,200 |
| Aug 25, 2026 | 4,525.00 | 4,545.00 | 4,485.00 | 4,510.00 | 4,392.77 | 0.22% | 301,500 |
| Aug 24, 2026 | 4,455.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,383.03 | 1.01% | 193,500 |
| Aug 21, 2026 | 4,420.00 | 4,500.00 | 4,415.00 | 4,455.00 | 4,339.20 | 0.11% | 206,500 |
| Aug 20, 2026 | 4,480.00 | 4,480.00 | 4,410.00 | 4,450.00 | 4,334.33 | 0.79% | 122,800 |