Skip to main content
logo
Koei Chemical Company, Limited (TYO:4367)
Japan flag Japan · Delayed Price · Currency is JPY
2,676.00
+42.00 (1.59%)
Jul 15, 2026, 9:14 AM JST

Koei Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,565.002,648.002,562.002,634.002,634.004.11%7,800
Jul 13, 20262,650.002,650.002,530.002,530.002,530.00-3.55%7,800
Jul 10, 20262,632.002,685.002,623.002,623.002,623.00-0.34%4,400
Jul 9, 20262,612.002,637.002,591.002,632.002,632.00-0.42%7,700
Jul 8, 20262,642.002,679.002,639.002,643.002,643.000.84%7,900
Jul 7, 20262,691.002,699.002,610.002,621.002,621.00-1.80%11,300
Jul 6, 20262,721.002,750.002,669.002,669.002,669.00-2.91%8,300
Jul 3, 20262,601.002,755.002,601.002,749.002,749.007.76%24,600
Jul 2, 20262,601.002,610.002,549.002,551.002,551.00-0.35%9,700
Jul 1, 20262,537.002,643.002,537.002,560.002,560.002.94%8,700
Jun 30, 20262,538.002,539.002,463.002,487.002,487.00-0.52%15,900
Jun 29, 20262,480.002,520.002,478.002,500.002,500.000.81%13,100
Jun 26, 20262,524.002,540.002,462.002,480.002,480.00-2.17%8,500
Jun 25, 20262,583.002,583.002,518.002,535.002,535.000.08%7,800
Jun 24, 20262,549.002,560.002,499.002,533.002,533.000.28%6,800
Jun 23, 20262,656.002,656.002,526.002,526.002,526.00-5.22%13,800
Jun 22, 20262,640.002,695.002,640.002,665.002,665.00-0.04%10,400
Jun 19, 20262,751.002,756.002,649.002,666.002,666.00-3.93%8,700
Jun 18, 20262,842.002,848.002,770.002,775.002,775.00-1.74%7,500
Jun 17, 20262,837.002,842.002,796.002,824.002,824.000.28%5,700
Jun 16, 20262,786.002,825.002,763.002,816.002,816.000.82%7,600
Jun 15, 20262,727.002,890.002,724.002,793.002,793.002.87%16,400
Jun 12, 20262,715.002,742.002,675.002,715.002,715.001.84%5,200
Jun 11, 20262,679.002,679.002,585.002,666.002,666.00-0.30%3,900
Jun 10, 20262,741.002,741.002,662.002,674.002,674.00-5.88%6,800
Jun 9, 20262,766.002,841.002,666.002,841.002,841.002.08%11,200
Jun 8, 20262,814.002,830.002,744.002,783.002,783.00-2.49%8,900
Jun 5, 20262,917.002,924.002,850.002,854.002,854.00-2.26%4,400
Jun 4, 20262,881.002,920.002,850.002,920.002,920.001.92%5,600
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