Kuraray Co., Ltd. (TYO:3405)
Japan
· Delayed Price · Currency is JPY 1,540.00
-19.50 (-1.25%)
At close: Dec 5, 2025
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,545.00 | 1,548.00 | 1,532.00 | 1,540.00 | 1,540.00 | -1.25% | 1,356,500 |
| Dec 4, 2025 | 1,524.00 | 1,559.50 | 1,519.50 | 1,559.50 | 1,559.50 | 2.03% | 1,780,000 |
| Dec 3, 2025 | 1,522.00 | 1,532.00 | 1,520.00 | 1,528.50 | 1,528.50 | 0.13% | 1,602,700 |
| Dec 2, 2025 | 1,524.50 | 1,535.00 | 1,521.00 | 1,526.50 | 1,526.50 | 0.16% | 1,575,800 |
| Dec 1, 2025 | 1,540.00 | 1,540.50 | 1,520.50 | 1,524.00 | 1,524.00 | -0.78% | 1,787,300 |
| Nov 28, 2025 | 1,534.00 | 1,539.50 | 1,529.00 | 1,536.00 | 1,536.00 | 0.20% | 1,948,900 |
| Nov 27, 2025 | 1,530.00 | 1,537.50 | 1,528.50 | 1,533.00 | 1,533.00 | -0.20% | 2,120,600 |
| Nov 26, 2025 | 1,531.50 | 1,551.00 | 1,527.00 | 1,536.00 | 1,536.00 | 1.15% | 2,090,700 |
| Nov 25, 2025 | 1,524.00 | 1,527.50 | 1,508.00 | 1,518.50 | 1,518.50 | -0.36% | 2,606,200 |
| Nov 21, 2025 | 1,504.00 | 1,529.50 | 1,503.00 | 1,524.00 | 1,524.00 | 0.49% | 3,611,000 |
| Nov 20, 2025 | 1,503.00 | 1,548.00 | 1,490.50 | 1,516.50 | 1,516.50 | -0.79% | 3,183,400 |
| Nov 19, 2025 | 1,550.00 | 1,553.00 | 1,528.50 | 1,528.50 | 1,528.50 | -0.75% | 1,634,700 |
| Nov 18, 2025 | 1,551.00 | 1,560.50 | 1,538.00 | 1,540.00 | 1,540.00 | -1.38% | 2,406,100 |
| Nov 17, 2025 | 1,580.00 | 1,584.50 | 1,555.00 | 1,561.50 | 1,561.50 | -1.92% | 2,539,900 |
| Nov 14, 2025 | 1,577.00 | 1,599.50 | 1,574.00 | 1,592.00 | 1,592.00 | 0.76% | 3,399,700 |
| Nov 13, 2025 | 1,638.00 | 1,646.50 | 1,577.00 | 1,580.00 | 1,580.00 | -5.84% | 5,617,300 |
| Nov 12, 2025 | 1,706.00 | 1,712.50 | 1,606.50 | 1,678.00 | 1,678.00 | -0.59% | 3,439,600 |
| Nov 11, 2025 | 1,693.00 | 1,696.50 | 1,678.50 | 1,688.00 | 1,688.00 | -0.32% | 1,359,300 |
| Nov 10, 2025 | 1,698.00 | 1,701.50 | 1,684.50 | 1,693.50 | 1,693.50 | 0.65% | 1,291,300 |
| Nov 7, 2025 | 1,660.00 | 1,683.00 | 1,655.50 | 1,682.50 | 1,682.50 | 1.48% | 1,681,400 |
| Nov 6, 2025 | 1,666.50 | 1,680.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.27% | 1,006,100 |
| Nov 5, 2025 | 1,679.00 | 1,684.00 | 1,641.00 | 1,653.50 | 1,653.50 | -0.96% | 1,563,800 |
| Nov 4, 2025 | 1,666.00 | 1,684.50 | 1,658.50 | 1,669.50 | 1,669.50 | -0.18% | 1,353,700 |
| Oct 31, 2025 | 1,674.50 | 1,680.00 | 1,660.00 | 1,672.50 | 1,672.50 | -0.39% | 1,167,800 |
| Oct 30, 2025 | 1,665.00 | 1,684.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.78% | 1,345,700 |
| Oct 29, 2025 | 1,676.00 | 1,678.00 | 1,660.50 | 1,666.00 | 1,666.00 | -0.80% | 1,116,100 |
| Oct 28, 2025 | 1,707.00 | 1,713.00 | 1,677.50 | 1,679.50 | 1,679.50 | -3.14% | 1,577,300 |
| Oct 27, 2025 | 1,720.00 | 1,737.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.96% | 1,004,600 |
| Oct 24, 2025 | 1,710.00 | 1,721.00 | 1,702.50 | 1,717.50 | 1,717.50 | 0.88% | 1,477,500 |
| Oct 23, 2025 | 1,691.00 | 1,704.50 | 1,682.00 | 1,702.50 | 1,702.50 | 1.13% | 1,021,300 |
| Oct 22, 2025 | 1,680.00 | 1,690.50 | 1,677.00 | 1,683.50 | 1,683.50 | 0.30% | 913,600 |
| Oct 21, 2025 | 1,672.00 | 1,690.50 | 1,671.50 | 1,678.50 | 1,678.50 | 0.78% | 930,300 |
| Oct 20, 2025 | 1,687.00 | 1,688.00 | 1,665.50 | 1,665.50 | 1,665.50 | 0.39% | 827,900 |
| Oct 17, 2025 | 1,650.50 | 1,662.50 | 1,649.00 | 1,659.00 | 1,659.00 | 0.21% | 1,053,300 |
| Oct 16, 2025 | 1,657.00 | 1,663.00 | 1,649.00 | 1,655.50 | 1,655.50 | -0.18% | 1,181,900 |
| Oct 15, 2025 | 1,655.50 | 1,668.00 | 1,651.50 | 1,658.50 | 1,658.50 | 1.10% | 1,312,600 |
| Oct 14, 2025 | 1,650.00 | 1,671.00 | 1,632.50 | 1,640.50 | 1,640.50 | -1.77% | 1,948,500 |
| Oct 10, 2025 | 1,720.00 | 1,720.50 | 1,670.00 | 1,670.00 | 1,670.00 | -3.47% | 2,448,800 |
| Oct 9, 2025 | 1,725.00 | 1,745.50 | 1,723.00 | 1,730.00 | 1,730.00 | -1.37% | 1,644,900 |
| Oct 8, 2025 | 1,756.50 | 1,766.50 | 1,754.00 | 1,754.00 | 1,754.00 | -0.48% | 1,188,800 |
| Oct 7, 2025 | 1,761.00 | 1,776.50 | 1,751.00 | 1,762.50 | 1,762.50 | 0.09% | 1,106,500 |
| Oct 6, 2025 | 1,771.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1.73% | 1,880,800 |
| Oct 3, 2025 | 1,705.00 | 1,736.00 | 1,705.00 | 1,731.00 | 1,731.00 | 1.47% | 1,460,100 |
| Oct 2, 2025 | 1,696.00 | 1,716.00 | 1,688.00 | 1,706.00 | 1,706.00 | 0.89% | 1,477,900 |
| Oct 1, 2025 | 1,701.00 | 1,701.50 | 1,680.00 | 1,691.00 | 1,691.00 | -0.73% | 1,588,200 |
| Sep 30, 2025 | 1,701.50 | 1,714.00 | 1,695.00 | 1,703.50 | 1,703.50 | -0.06% | 1,413,600 |
| Sep 29, 2025 | 1,722.00 | 1,724.00 | 1,700.50 | 1,704.50 | 1,704.50 | -0.96% | 1,119,300 |
| Sep 26, 2025 | 1,719.00 | 1,727.00 | 1,709.50 | 1,721.00 | 1,721.00 | 0.29% | 1,332,700 |
| Sep 25, 2025 | 1,703.00 | 1,719.00 | 1,696.00 | 1,716.00 | 1,716.00 | 1.66% | 1,578,500 |
| Sep 24, 2025 | 1,722.50 | 1,725.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.54% | 1,515,400 |
| Sep 22, 2025 | 1,705.00 | 1,739.00 | 1,703.50 | 1,732.00 | 1,732.00 | 1.76% | 1,109,300 |
| Sep 19, 2025 | 1,720.00 | 1,731.00 | 1,693.50 | 1,702.00 | 1,702.00 | -0.93% | 2,655,700 |
| Sep 18, 2025 | 1,711.50 | 1,721.00 | 1,704.00 | 1,718.00 | 1,718.00 | -0.12% | 1,389,000 |
| Sep 17, 2025 | 1,720.00 | 1,724.50 | 1,708.00 | 1,720.00 | 1,720.00 | -0.61% | 1,319,300 |
| Sep 16, 2025 | 1,741.00 | 1,746.00 | 1,730.50 | 1,730.50 | 1,730.50 | -1.45% | 1,475,100 |
| Sep 12, 2025 | 1,743.00 | 1,760.00 | 1,742.50 | 1,756.00 | 1,756.00 | 1.12% | 2,125,100 |
| Sep 11, 2025 | 1,740.00 | 1,742.00 | 1,719.00 | 1,736.50 | 1,736.50 | -2.14% | 3,741,200 |
| Sep 10, 2025 | 1,790.50 | 1,795.00 | 1,771.00 | 1,774.50 | 1,774.50 | -1.42% | 1,541,900 |
| Sep 9, 2025 | 1,815.00 | 1,818.00 | 1,798.00 | 1,800.00 | 1,800.00 | -0.83% | 1,133,300 |
| Sep 8, 2025 | 1,829.00 | 1,836.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.06% | 1,015,700 |
| Sep 5, 2025 | 1,792.00 | 1,828.00 | 1,789.00 | 1,814.00 | 1,814.00 | 2.14% | 1,064,600 |
| Sep 4, 2025 | 1,773.50 | 1,790.50 | 1,767.00 | 1,776.00 | 1,776.00 | 0.23% | 1,069,200 |
| Sep 3, 2025 | 1,785.50 | 1,798.00 | 1,765.50 | 1,772.00 | 1,772.00 | -0.98% | 1,260,300 |
| Sep 2, 2025 | 1,786.00 | 1,806.00 | 1,784.00 | 1,789.50 | 1,789.50 | 0.20% | 784,700 |
| Sep 1, 2025 | 1,775.00 | 1,795.00 | 1,768.50 | 1,786.00 | 1,786.00 | 0.62% | 868,000 |
| Aug 29, 2025 | 1,779.00 | 1,791.00 | 1,769.50 | 1,775.00 | 1,775.00 | -0.22% | 826,500 |
| Aug 28, 2025 | 1,790.00 | 1,792.00 | 1,764.50 | 1,779.00 | 1,779.00 | -0.89% | 1,322,500 |
| Aug 27, 2025 | 1,807.00 | 1,808.50 | 1,795.00 | 1,795.00 | 1,795.00 | -0.88% | 733,300 |
| Aug 26, 2025 | 1,806.50 | 1,819.50 | 1,789.50 | 1,811.00 | 1,811.00 | 0.36% | 1,140,000 |
| Aug 25, 2025 | 1,821.50 | 1,823.50 | 1,800.00 | 1,804.50 | 1,804.50 | 0.42% | 1,045,300 |
| Aug 22, 2025 | 1,788.50 | 1,802.00 | 1,781.50 | 1,797.00 | 1,797.00 | 1.04% | 1,289,500 |
| Aug 21, 2025 | 1,760.50 | 1,793.50 | 1,757.00 | 1,778.50 | 1,778.50 | 0.42% | 1,508,800 |
| Aug 20, 2025 | 1,790.00 | 1,799.00 | 1,760.50 | 1,771.00 | 1,771.00 | -0.06% | 1,390,900 |
| Aug 19, 2025 | 1,769.50 | 1,777.00 | 1,766.00 | 1,772.00 | 1,772.00 | 0.31% | 1,100,300 |
| Aug 18, 2025 | 1,770.00 | 1,775.00 | 1,757.00 | 1,766.50 | 1,766.50 | 1.06% | 1,832,900 |
| Aug 15, 2025 | 1,724.50 | 1,763.50 | 1,724.50 | 1,748.00 | 1,748.00 | 2.49% | 2,781,500 |
| Aug 14, 2025 | 1,690.50 | 1,721.00 | 1,690.50 | 1,705.50 | 1,705.50 | 1.01% | 2,951,500 |
| Aug 13, 2025 | 1,660.00 | 1,700.00 | 1,658.50 | 1,688.50 | 1,688.50 | 1.29% | 3,050,200 |
| Aug 12, 2025 | 1,669.00 | 1,677.50 | 1,654.50 | 1,667.00 | 1,667.00 | -0.18% | 4,159,300 |
| Aug 8, 2025 | 1,916.00 | 1,946.00 | 1,670.00 | 1,670.00 | 1,670.00 | -10.98% | 8,513,000 |
| Aug 7, 2025 | 1,851.50 | 1,879.00 | 1,847.00 | 1,876.00 | 1,876.00 | 0.32% | 1,420,500 |
| Aug 6, 2025 | 1,875.00 | 1,887.50 | 1,868.00 | 1,870.00 | 1,870.00 | 0.38% | 903,200 |
| Aug 5, 2025 | 1,882.00 | 1,883.00 | 1,861.00 | 1,863.00 | 1,863.00 | -0.37% | 1,014,500 |
| Aug 4, 2025 | 1,850.00 | 1,872.50 | 1,841.00 | 1,870.00 | 1,870.00 | -0.74% | 1,005,600 |
| Aug 1, 2025 | 1,897.00 | 1,907.50 | 1,884.00 | 1,884.00 | 1,884.00 | 0.29% | 859,000 |
| Jul 31, 2025 | 1,854.50 | 1,880.00 | 1,854.00 | 1,878.50 | 1,878.50 | 0.89% | 915,100 |
| Jul 30, 2025 | 1,855.50 | 1,868.50 | 1,851.50 | 1,862.00 | 1,862.00 | - | 783,400 |
| Jul 29, 2025 | 1,875.00 | 1,878.50 | 1,849.00 | 1,862.00 | 1,862.00 | -1.79% | 966,400 |
| Jul 28, 2025 | 1,879.50 | 1,899.50 | 1,865.00 | 1,896.00 | 1,896.00 | 0.66% | 803,900 |
| Jul 25, 2025 | 1,893.50 | 1,893.50 | 1,871.00 | 1,883.50 | 1,883.50 | -1.54% | 816,600 |
| Jul 24, 2025 | 1,910.00 | 1,926.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 818,600 |
| Jul 23, 2025 | 1,862.50 | 1,907.00 | 1,860.50 | 1,899.00 | 1,899.00 | 3.01% | 1,405,200 |
| Jul 22, 2025 | 1,840.00 | 1,867.50 | 1,832.00 | 1,843.50 | 1,843.50 | -0.19% | 749,400 |
| Jul 18, 2025 | 1,863.50 | 1,864.00 | 1,846.50 | 1,847.00 | 1,847.00 | -0.27% | 883,200 |
| Jul 17, 2025 | 1,826.00 | 1,853.50 | 1,824.50 | 1,852.00 | 1,852.00 | 0.93% | 673,800 |
| Jul 16, 2025 | 1,830.50 | 1,845.50 | 1,828.00 | 1,835.00 | 1,835.00 | 0.25% | 940,500 |
| Jul 15, 2025 | 1,844.50 | 1,845.00 | 1,826.00 | 1,830.50 | 1,830.50 | -0.46% | 749,200 |
| Jul 14, 2025 | 1,833.00 | 1,844.50 | 1,823.50 | 1,839.00 | 1,839.00 | 0.08% | 764,100 |
| Jul 11, 2025 | 1,844.00 | 1,853.50 | 1,833.00 | 1,837.50 | 1,837.50 | -0.08% | 1,246,300 |
| Jul 10, 2025 | 1,832.50 | 1,840.00 | 1,825.50 | 1,839.00 | 1,839.00 | -0.24% | 840,900 |