Skip to main content
logo
Koei Chemical Company, Limited (TYO:4367)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.00
+7.00 (0.28%)
Jun 24, 2026, 3:30 PM JST

Koei Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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