KH Neochem Co., Ltd. (TYO:4189)
Japan · Delayed Price · Currency is JPY 3,220.00
-25.00 (-0.77%)
Sep 18, 2026, 3:30 PM JST
KH Neochem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,250.00 | 3,270.00 | 3,175.00 | 3,220.00 | 3,220.00 | -0.77% | 148,600 |
| Sep 17, 2026 | 3,265.00 | 3,280.00 | 3,225.00 | 3,245.00 | 3,245.00 | -0.31% | 120,600 |
| Sep 16, 2026 | 3,190.00 | 3,255.00 | 3,190.00 | 3,255.00 | 3,255.00 | 2.20% | 105,400 |
| Sep 15, 2026 | 3,160.00 | 3,205.00 | 3,155.00 | 3,185.00 | 3,185.00 | 0.79% | 75,600 |
| Sep 14, 2026 | 3,190.00 | 3,200.00 | 3,160.00 | 3,160.00 | 3,160.00 | -0.78% | 84,700 |
| Sep 11, 2026 | 3,145.00 | 3,205.00 | 3,105.00 | 3,185.00 | 3,185.00 | 0.31% | 119,500 |
| Sep 10, 2026 | 3,185.00 | 3,200.00 | 3,155.00 | 3,175.00 | 3,175.00 | -1.24% | 87,700 |
| Sep 9, 2026 | 3,155.00 | 3,215.00 | 3,130.00 | 3,215.00 | 3,215.00 | 2.06% | 98,400 |
| Sep 8, 2026 | 3,220.00 | 3,225.00 | 3,125.00 | 3,150.00 | 3,150.00 | -3.23% | 211,500 |
| Sep 7, 2026 | 3,315.00 | 3,320.00 | 3,235.00 | 3,255.00 | 3,255.00 | -1.36% | 88,600 |
| Sep 4, 2026 | 3,355.00 | 3,355.00 | 3,290.00 | 3,300.00 | 3,300.00 | -2.22% | 85,900 |
| Sep 3, 2026 | 3,465.00 | 3,470.00 | 3,360.00 | 3,375.00 | 3,375.00 | -0.74% | 94,700 |
| Sep 2, 2026 | 3,425.00 | 3,505.00 | 3,395.00 | 3,400.00 | 3,400.00 | -2.02% | 112,900 |
| Sep 1, 2026 | 3,465.00 | 3,485.00 | 3,445.00 | 3,470.00 | 3,470.00 | - | 79,500 |
| Aug 31, 2026 | 3,385.00 | 3,495.00 | 3,370.00 | 3,470.00 | 3,470.00 | 2.66% | 166,100 |
| Aug 28, 2026 | 3,420.00 | 3,425.00 | 3,365.00 | 3,380.00 | 3,380.00 | -1.60% | 79,100 |
| Aug 27, 2026 | 3,485.00 | 3,485.00 | 3,420.00 | 3,435.00 | 3,435.00 | -0.15% | 70,500 |
| Aug 26, 2026 | 3,470.00 | 3,485.00 | 3,425.00 | 3,440.00 | 3,440.00 | -0.86% | 77,000 |
| Aug 25, 2026 | 3,435.00 | 3,470.00 | 3,415.00 | 3,470.00 | 3,470.00 | 1.91% | 109,600 |
| Aug 24, 2026 | 3,400.00 | 3,455.00 | 3,360.00 | 3,405.00 | 3,405.00 | 0.44% | 139,600 |
| Aug 21, 2026 | 3,285.00 | 3,410.00 | 3,280.00 | 3,390.00 | 3,390.00 | 3.04% | 169,800 |
| Aug 20, 2026 | 3,250.00 | 3,305.00 | 3,205.00 | 3,290.00 | 3,290.00 | 2.49% | 122,500 |
| Aug 19, 2026 | 3,290.00 | 3,300.00 | 3,185.00 | 3,210.00 | 3,210.00 | -4.18% | 113,400 |
| Aug 18, 2026 | 3,370.00 | 3,410.00 | 3,350.00 | 3,350.00 | 3,350.00 | -1.33% | 90,500 |
| Aug 17, 2026 | 3,430.00 | 3,470.00 | 3,370.00 | 3,395.00 | 3,395.00 | -1.02% | 95,200 |
| Aug 14, 2026 | 3,500.00 | 3,505.00 | 3,410.00 | 3,430.00 | 3,430.00 | -1.01% | 113,800 |
| Aug 13, 2026 | 3,460.00 | 3,475.00 | 3,430.00 | 3,465.00 | 3,465.00 | 0.14% | 111,200 |
| Aug 12, 2026 | 3,520.00 | 3,520.00 | 3,430.00 | 3,460.00 | 3,460.00 | -0.72% | 130,000 |
| Aug 10, 2026 | 3,525.00 | 3,570.00 | 3,455.00 | 3,485.00 | 3,485.00 | -0.71% | 230,100 |
| Aug 7, 2026 | 3,485.00 | 3,550.00 | 3,475.00 | 3,510.00 | 3,510.00 | -0.43% | 138,500 |
| Aug 6, 2026 | 3,435.00 | 3,535.00 | 3,420.00 | 3,525.00 | 3,525.00 | 2.62% | 296,600 |
| Aug 5, 2026 | 3,355.00 | 3,515.00 | 3,345.00 | 3,435.00 | 3,435.00 | 2.69% | 572,400 |
| Aug 4, 2026 | 3,220.00 | 3,500.00 | 3,185.00 | 3,345.00 | 3,345.00 | 4.21% | 489,900 |
| Aug 3, 2026 | 3,290.00 | 3,295.00 | 3,100.00 | 3,210.00 | 3,210.00 | -2.87% | 282,900 |
| Jul 31, 2026 | 3,025.00 | 3,440.00 | 2,994.00 | 3,305.00 | 3,305.00 | 9.26% | 580,200 |
| Jul 30, 2026 | 3,040.00 | 3,050.00 | 2,991.00 | 3,025.00 | 3,025.00 | -0.82% | 374,300 |
| Jul 29, 2026 | 3,050.00 | 3,060.00 | 2,995.00 | 3,050.00 | 3,050.00 | 1.33% | 173,000 |
| Jul 28, 2026 | 3,065.00 | 3,115.00 | 3,005.00 | 3,010.00 | 3,010.00 | -3.06% | 111,100 |
| Jul 27, 2026 | 3,075.00 | 3,115.00 | 3,060.00 | 3,105.00 | 3,105.00 | 1.14% | 84,100 |
| Jul 24, 2026 | 3,020.00 | 3,070.00 | 3,020.00 | 3,070.00 | 3,070.00 | -0.32% | 86,700 |
| Jul 23, 2026 | 3,100.00 | 3,125.00 | 3,070.00 | 3,080.00 | 3,080.00 | 0.82% | 119,000 |
| Jul 22, 2026 | 3,040.00 | 3,090.00 | 3,025.00 | 3,055.00 | 3,055.00 | 0.66% | 92,500 |
| Jul 21, 2026 | 3,040.00 | 3,060.00 | 3,030.00 | 3,035.00 | 3,035.00 | 1.47% | 120,800 |
| Jul 17, 2026 | 3,060.00 | 3,100.00 | 2,944.00 | 2,991.00 | 2,991.00 | -2.25% | 165,000 |
| Jul 16, 2026 | 3,035.00 | 3,095.00 | 3,025.00 | 3,060.00 | 3,060.00 | 0.82% | 173,200 |
| Jul 15, 2026 | 2,968.00 | 3,045.00 | 2,963.00 | 3,035.00 | 3,035.00 | 2.57% | 212,500 |
| Jul 14, 2026 | 2,915.00 | 2,959.00 | 2,915.00 | 2,959.00 | 2,959.00 | 1.68% | 87,400 |
| Jul 13, 2026 | 2,971.00 | 2,989.00 | 2,906.00 | 2,910.00 | 2,910.00 | -1.05% | 104,900 |
| Jul 10, 2026 | 2,930.00 | 2,950.00 | 2,914.00 | 2,941.00 | 2,941.00 | 1.24% | 139,600 |
| Jul 9, 2026 | 2,954.00 | 2,973.00 | 2,902.00 | 2,905.00 | 2,905.00 | -1.66% | 99,900 |