Skip to main content
logo
Koei Chemical Company, Limited (TYO:4367)
Japan flag Japan · Delayed Price · Currency is JPY
2,224.00
-85.00 (-3.68%)
Mar 4, 2026, 3:30 PM JST

Koei Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,315.002,350.002,309.002,309.002,309.00-1.49%2,700
Mar 2, 20262,325.002,357.002,307.002,344.002,344.00-0.26%3,000
Feb 27, 20262,312.002,357.002,304.002,350.002,350.000.73%12,100
Feb 26, 20262,283.002,387.002,279.002,333.002,333.002.41%13,700
Feb 25, 20262,282.002,285.002,276.002,278.002,278.00-0.44%4,900
Feb 24, 20262,287.002,288.002,285.002,288.002,288.000.44%1,100
Feb 20, 20262,278.002,287.002,278.002,278.002,278.00-1,500
Feb 19, 20262,280.002,286.002,277.002,278.002,278.00-0.04%5,000
Feb 18, 20262,279.002,285.002,277.002,279.002,279.00-3,700
Feb 17, 20262,285.002,290.002,276.002,279.002,279.000.18%2,900
Feb 16, 20262,287.002,290.002,275.002,275.002,275.00-3,400
Feb 13, 20262,278.002,290.002,275.002,275.002,275.00-0.57%3,200
Feb 12, 20262,273.002,289.002,273.002,288.002,288.000.22%2,700
Feb 10, 20262,270.002,283.002,270.002,283.002,283.000.18%4,300
Feb 9, 20262,287.002,287.002,265.002,279.002,279.000.40%2,400
Feb 6, 20262,252.002,270.002,252.002,270.002,270.000.80%600
Feb 5, 20262,247.002,260.002,247.002,252.002,252.000.31%1,200
Feb 4, 20262,239.002,259.002,237.002,245.002,245.000.36%2,500
Feb 3, 20262,234.002,244.002,230.002,237.002,237.00-0.45%1,500
Feb 2, 20262,228.002,253.002,215.002,247.002,247.000.94%6,600
Jan 30, 20262,222.002,228.002,222.002,226.002,226.000.18%1,700
Jan 29, 20262,245.002,253.002,221.002,222.002,222.00-1.38%5,400
Jan 28, 20262,265.002,305.002,217.002,253.002,253.00-0.53%16,000
Jan 27, 20262,270.002,273.002,265.002,265.002,265.000.27%1,100
Jan 26, 20262,277.002,278.002,259.002,259.002,259.00-1.53%4,900
Jan 23, 20262,296.002,300.002,271.002,294.002,294.001.28%5,000
Jan 22, 20262,296.002,314.002,260.002,265.002,265.00-1.35%8,900
Jan 21, 20262,365.002,365.002,265.002,296.002,296.00-2.09%18,500
Jan 20, 20262,240.002,430.002,240.002,345.002,345.005.68%72,800
Jan 19, 20262,217.002,237.002,217.002,219.002,219.00-0.22%3,400
Jan 16, 20262,222.002,238.002,222.002,224.002,224.00-0.71%2,300
Jan 15, 20262,240.002,240.002,231.002,240.002,240.00-0.04%2,600
Jan 14, 20262,219.002,242.002,216.002,241.002,241.001.17%8,400
Jan 13, 20262,215.002,215.002,207.002,215.002,215.000.05%2,700
Jan 9, 20262,206.002,216.002,200.002,214.002,214.000.41%4,500
Jan 8, 20262,195.002,258.002,194.002,205.002,205.000.46%3,900
Jan 7, 20262,190.002,195.002,186.002,195.002,195.000.23%2,900
Jan 6, 20262,180.002,197.002,180.002,190.002,190.000.37%1,400
Jan 5, 20262,156.002,234.002,156.002,182.002,182.000.97%11,300
Dec 30, 20252,163.002,163.002,153.002,161.002,161.00-0.09%2,800
Dec 29, 20252,145.002,163.002,145.002,163.002,163.000.84%2,300
Dec 26, 20252,161.002,162.002,145.002,145.002,145.00-0.23%8,100
Dec 25, 20252,151.002,163.002,150.002,150.002,150.00-0.05%7,200
Dec 24, 20252,162.002,163.002,151.002,151.002,151.00-0.69%8,800
Dec 23, 20252,154.002,169.002,154.002,166.002,166.000.56%6,700
Dec 22, 20252,151.002,163.002,149.002,154.002,154.000.23%6,700
Dec 19, 20252,132.002,150.002,131.002,149.002,149.000.80%5,000
Dec 18, 20252,139.002,141.002,131.002,132.002,132.00-0.42%3,800
Dec 17, 20252,140.002,162.002,134.002,141.002,141.000.23%1,900
Dec 16, 20252,166.002,166.002,136.002,136.002,136.00-1.39%3,400