Skip to main content
logo
Koei Chemical Company, Limited (TYO:4367)
Japan flag Japan · Delayed Price · Currency is JPY
2,853.00
-12.00 (-0.42%)
Jun 4, 2026, 10:08 AM JST

Koei Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,840.002,901.002,840.002,865.002,865.001.27%9,000
Jun 2, 20262,905.002,905.002,807.002,829.002,829.00-1.53%10,100
Jun 1, 20262,953.002,953.002,842.002,873.002,873.00-3.91%7,100
May 29, 20262,854.003,015.002,854.002,990.002,990.004.51%48,800
May 28, 20262,900.002,900.002,813.002,861.002,861.00-1.34%4,700
May 27, 20262,890.002,904.002,838.002,900.002,900.000.35%5,900
May 26, 20262,946.002,960.002,883.002,890.002,890.00-2.86%8,100
May 25, 20262,895.002,980.002,891.002,975.002,975.003.88%20,400
May 22, 20262,888.002,893.002,838.002,864.002,864.00-0.49%10,700
May 21, 20262,817.002,907.002,811.002,878.002,878.002.17%22,100
May 20, 20262,948.002,961.002,778.002,817.002,817.00-5.50%20,900
May 19, 20262,930.002,989.002,907.002,981.002,981.001.78%34,800
May 18, 20262,975.003,015.002,889.002,929.002,929.00-3.33%40,900
May 15, 20262,837.003,030.002,837.003,030.003,030.003.45%133,400
May 14, 20262,604.002,929.002,570.002,929.002,929.0011.37%386,800
May 13, 20262,195.002,648.002,190.002,630.002,630.0021.14%153,400
May 12, 20262,149.002,199.002,149.002,171.002,171.001.02%2,700
May 11, 20262,126.002,149.002,126.002,149.002,149.001.18%1,700
May 8, 20262,123.002,152.002,116.002,124.002,124.00-0.38%1,400
May 7, 20262,130.002,150.002,130.002,132.002,132.00-0.51%3,400
May 1, 20262,144.002,146.002,132.002,143.002,143.000.14%1,200
Apr 30, 20262,145.002,154.002,140.002,140.002,140.00-0.51%600
Apr 28, 20262,164.002,168.002,150.002,151.002,151.00-0.19%800
Apr 27, 20262,150.002,201.002,149.002,155.002,155.00-1.28%2,400
Apr 24, 20262,217.002,217.002,182.002,183.002,183.00-0.55%2,100
Apr 23, 20262,195.002,195.002,195.002,195.002,195.00-0.18%300
Apr 22, 20262,220.002,220.002,175.002,199.002,199.00-1.48%1,900
Apr 21, 20262,151.002,238.002,147.002,232.002,232.003.81%7,900
Apr 20, 20262,145.002,169.002,145.002,150.002,150.00-0.37%1,200
Apr 17, 20262,152.002,158.002,130.002,158.002,158.000.79%3,200
Apr 16, 20262,137.002,150.002,137.002,141.002,141.000.19%600
Apr 15, 20262,160.002,184.002,137.002,137.002,137.00-0.65%1,500
Apr 14, 20262,127.002,157.002,127.002,151.002,151.001.22%1,200
Apr 13, 20262,123.002,125.002,118.002,125.002,125.00-0.51%2,300
Apr 10, 20262,130.002,136.002,118.002,136.002,136.000.66%300
Apr 9, 20262,130.002,139.002,122.002,122.002,122.00-0.38%600
Apr 8, 20262,116.002,147.002,080.002,130.002,130.000.71%7,100
Apr 7, 20262,122.002,126.002,115.002,115.002,115.00-1.03%1,800
Apr 6, 20262,115.002,141.002,115.002,137.002,137.001.04%900
Apr 3, 20262,091.002,115.002,091.002,115.002,115.000.14%1,300
Apr 2, 20262,122.002,142.002,081.002,112.002,112.00-0.89%7,200
Apr 1, 20262,156.002,166.002,131.002,131.002,131.00-3,800
Mar 31, 20262,172.002,172.002,113.002,131.002,131.00-2.61%24,900
Mar 30, 20262,173.002,188.002,161.002,188.002,188.00-0.09%2,800
Mar 27, 20262,249.002,274.002,229.002,240.002,190.00-0.44%2,000
Mar 26, 20262,231.002,255.002,231.002,250.002,199.78-0.31%1,300
Mar 25, 20262,269.002,269.002,250.002,257.002,206.620.62%1,200
Mar 24, 20262,242.002,245.002,221.002,243.002,192.931.82%900
Mar 23, 20262,220.002,220.002,202.002,203.002,153.83-2.18%1,800
Mar 19, 20262,274.002,274.002,252.002,252.002,201.73-1.01%1,800