Krosaki Harima Corporation (TYO:5352)
Japan · Delayed Price · Currency is JPY 4,180.00
-10.00 (-0.24%)
At close: Mar 27, 2026
Krosaki Harima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.00 | - | -0.24% | 71,800 |
| Mar 26, 2026 | 4,185.00 | 4,195.00 | 4,185.00 | 4,190.00 | 4,190.00 | 0.12% | 39,900 |
| Mar 25, 2026 | 4,190.00 | 4,190.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | 35,900 |
| Mar 24, 2026 | 4,185.00 | 4,195.00 | 4,185.00 | 4,185.00 | 4,185.00 | - | 77,100 |
| Mar 23, 2026 | 4,180.00 | 4,195.00 | 4,180.00 | 4,185.00 | 4,185.00 | 0.12% | 19,600 |
| Mar 19, 2026 | 4,180.00 | 4,190.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 95,300 |
| Mar 18, 2026 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 95,300 |
| Mar 17, 2026 | 4,180.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 74,700 |
| Mar 16, 2026 | 4,180.00 | 4,605.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.12% | 1,116,200 |
| Mar 13, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 141,300 |
| Mar 12, 2026 | 4,175.00 | 4,180.00 | 4,165.00 | 4,180.00 | 4,180.00 | 0.24% | 295,500 |
| Mar 11, 2026 | 4,170.00 | 4,175.00 | 4,165.00 | 4,170.00 | 4,170.00 | 0.12% | 71,300 |
| Mar 10, 2026 | 4,165.00 | 4,175.00 | 4,165.00 | 4,165.00 | 4,165.00 | - | 206,800 |
| Mar 9, 2026 | 4,175.00 | 4,175.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.24% | 210,500 |
| Mar 6, 2026 | 4,175.00 | 4,180.00 | 4,175.00 | 4,175.00 | 4,175.00 | - | 72,200 |
| Mar 5, 2026 | 4,185.00 | 4,195.00 | 4,170.00 | 4,175.00 | 4,175.00 | -0.24% | 78,700 |
| Mar 4, 2026 | 4,165.00 | 4,185.00 | 4,165.00 | 4,185.00 | 4,185.00 | 0.48% | 83,200 |
| Mar 3, 2026 | 4,170.00 | 4,175.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.12% | 48,000 |
| Mar 2, 2026 | 4,185.00 | 4,185.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.71% | 56,200 |
| Feb 27, 2026 | 4,190.00 | 4,200.00 | 4,190.00 | 4,200.00 | 4,200.00 | - | 49,600 |
| Feb 26, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 100,900 |
| Feb 25, 2026 | 4,205.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 405,200 |
| Feb 24, 2026 | 4,205.00 | 4,210.00 | 4,205.00 | 4,205.00 | 4,205.00 | - | 161,700 |
| Feb 20, 2026 | 4,205.00 | 4,210.00 | 4,205.00 | 4,205.00 | 4,205.00 | - | 73,800 |
| Feb 19, 2026 | 4,205.00 | 4,210.00 | 4,205.00 | 4,205.00 | 4,205.00 | - | 180,600 |
| Feb 18, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,205.00 | 4,205.00 | 0.12% | 71,300 |
| Feb 17, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 65,400 |
| Feb 16, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 134,900 |
| Feb 13, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,205.00 | 4,205.00 | - | 151,100 |
| Feb 12, 2026 | 4,200.00 | 4,205.00 | 4,195.00 | 4,205.00 | 4,205.00 | 0.12% | 618,700 |
| Feb 10, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 194,900 |
| Feb 9, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,205.00 | 4,205.00 | 0.12% | 127,200 |
| Feb 6, 2026 | 4,200.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 103,500 |
| Feb 5, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 87,300 |
| Feb 4, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 396,200 |
| Feb 3, 2026 | 4,205.00 | 4,205.00 | 4,200.00 | 4,205.00 | 4,205.00 | 0.12% | 348,300 |
| Feb 2, 2026 | 4,200.00 | 4,210.00 | 4,195.00 | 4,200.00 | 4,200.00 | 0.36% | 875,100 |
| Jan 30, 2026 | 4,175.00 | 4,185.00 | 4,175.00 | 4,185.00 | 4,185.00 | 0.24% | 81,800 |
| Jan 29, 2026 | 4,175.00 | 4,180.00 | 4,175.00 | 4,175.00 | 4,175.00 | -0.12% | 29,500 |
| Jan 28, 2026 | 4,175.00 | 4,180.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 38,500 |
| Jan 27, 2026 | 4,175.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | - | 55,700 |
| Jan 26, 2026 | 4,170.00 | 4,185.00 | 4,170.00 | 4,180.00 | 4,180.00 | 0.12% | 179,800 |
| Jan 23, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,175.00 | 4,175.00 | 0.12% | 42,700 |
| Jan 22, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 34,300 |
| Jan 21, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 28,500 |
| Jan 20, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 32,300 |
| Jan 19, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 25,700 |
| Jan 16, 2026 | 4,175.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 34,500 |
| Jan 15, 2026 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 32,700 |
| Jan 14, 2026 | 4,175.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4,170.00 | - | 39,000 |