Skip to main content
logo
KH Neochem Co., Ltd. (TYO:4189)
Japan flag Japan · Delayed Price · Currency is JPY
2,749.00
+24.00 (0.88%)
Oct 6, 2025, 3:30 PM JST

KH Neochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252,766.002,779.002,742.002,749.002,749.000.88%103,800
Oct 3, 20252,691.002,730.002,691.002,725.002,725.001.26%104,500
Oct 2, 20252,711.002,726.002,666.002,691.002,691.00-0.37%109,800
Oct 1, 20252,764.002,774.002,690.002,701.002,701.00-3.12%236,800
Sep 30, 20252,778.002,800.002,769.002,788.002,788.00-0.18%126,100
Sep 29, 20252,815.002,822.002,788.002,793.002,793.00-0.57%80,500
Sep 26, 20252,802.002,825.002,789.002,809.002,809.000.83%110,900
Sep 25, 20252,800.002,807.002,784.002,786.002,786.00-0.14%66,300
Sep 24, 20252,799.002,821.002,786.002,790.002,790.000.22%122,600
Sep 22, 20252,806.002,821.002,784.002,784.002,784.00-0.61%80,300
Sep 19, 20252,848.002,859.002,797.002,801.002,801.00-1.44%202,100
Sep 18, 20252,832.002,854.002,806.002,842.002,842.000.64%99,000
Sep 17, 20252,854.002,860.002,817.002,824.002,824.00-1.05%99,000
Sep 16, 20252,823.002,860.002,814.002,854.002,854.00-0.14%125,900
Sep 12, 20252,857.002,921.002,853.002,858.002,858.001.13%243,400
Sep 11, 20252,851.002,870.002,820.002,826.002,826.00-0.88%243,400
Sep 10, 20252,881.002,908.002,840.002,851.002,851.000.25%160,800
Sep 9, 20252,835.002,853.002,825.002,844.002,844.000.49%115,500
Sep 8, 20252,849.002,856.002,817.002,830.002,830.00-109,200
Sep 5, 20252,790.002,834.002,783.002,830.002,830.001.43%113,100
Sep 4, 20252,785.002,794.002,766.002,790.002,790.000.18%114,100
Sep 3, 20252,770.002,797.002,769.002,785.002,785.00-0.18%157,100
Sep 2, 20252,762.002,799.002,760.002,790.002,790.001.34%165,300
Sep 1, 20252,801.002,820.002,748.002,753.002,753.00-1.99%163,900
Aug 29, 20252,745.002,830.002,741.002,809.002,809.003.39%324,400
Aug 28, 20252,725.002,733.002,699.002,717.002,717.00-0.15%456,000
Aug 27, 20252,748.002,761.002,712.002,721.002,721.00-0.98%202,700
Aug 26, 20252,758.002,770.002,738.002,748.002,748.00-0.97%182,900
Aug 25, 20252,800.002,842.002,775.002,775.002,775.00-0.14%154,700
Aug 22, 20252,786.002,795.002,764.002,779.002,779.00-0.68%121,000
Aug 21, 20252,770.002,819.002,755.002,798.002,798.001.01%143,900
Aug 20, 20252,776.002,799.002,756.002,770.002,770.00-0.11%128,800
Aug 19, 20252,776.002,795.002,762.002,773.002,773.00-0.36%143,400
Aug 18, 20252,762.002,810.002,759.002,783.002,783.001.31%157,200
Aug 15, 20252,735.002,750.002,720.002,747.002,747.000.48%119,300
Aug 14, 20252,721.002,760.002,721.002,734.002,734.000.48%184,600
Aug 13, 20252,720.002,748.002,696.002,721.002,721.000.59%163,500
Aug 12, 20252,761.002,771.002,698.002,705.002,705.00-2.73%412,100
Aug 8, 20252,739.002,789.002,728.002,781.002,781.001.05%218,600
Aug 7, 20252,771.002,794.002,731.002,752.002,752.00-0.65%204,200
Aug 6, 20252,786.002,815.002,770.002,770.002,770.000.14%232,500
Aug 5, 20252,848.002,883.002,764.002,766.002,766.00-3.02%332,600
Aug 4, 20252,783.003,050.002,763.002,852.002,852.000.67%476,800
Aug 1, 20252,837.002,858.002,824.002,833.002,833.00-1.22%219,000
Jul 31, 20252,888.002,900.002,852.002,868.002,868.00-0.28%192,000
Jul 30, 20252,825.002,876.002,803.002,876.002,876.002.46%416,500
Jul 29, 20252,801.002,818.002,764.002,807.002,807.000.97%211,000
Jul 28, 20252,775.002,785.002,755.002,780.002,780.000.25%104,400
Jul 25, 20252,729.002,793.002,678.002,773.002,773.001.61%196,200
Jul 24, 20252,698.002,729.002,691.002,729.002,729.001.75%114,800