Kuraray Co., Ltd. (TYO:3405)
Japan
· Delayed Price · Currency is JPY 1,685.00
-52.00 (-2.99%)
At close: Mar 9, 2026
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,711.00 | 1,737.00 | 1,706.00 | 1,737.00 | 1,737.00 | 0.17% | 1,225,500 |
| Mar 5, 2026 | 1,751.50 | 1,763.50 | 1,710.50 | 1,734.00 | 1,734.00 | 2.73% | 2,157,800 |
| Mar 4, 2026 | 1,700.00 | 1,733.00 | 1,672.00 | 1,688.00 | 1,688.00 | -5.70% | 3,357,300 |
| Mar 3, 2026 | 1,844.50 | 1,850.50 | 1,765.50 | 1,790.00 | 1,790.00 | -4.46% | 2,346,900 |
| Mar 2, 2026 | 1,845.50 | 1,886.00 | 1,828.00 | 1,873.50 | 1,873.50 | 1.52% | 2,588,600 |
| Feb 27, 2026 | 1,800.50 | 1,845.50 | 1,798.00 | 1,845.50 | 1,845.50 | 2.53% | 2,674,300 |
| Feb 26, 2026 | 1,790.00 | 1,811.50 | 1,788.00 | 1,800.00 | 1,800.00 | 0.59% | 1,404,800 |
| Feb 25, 2026 | 1,822.00 | 1,822.00 | 1,781.00 | 1,789.50 | 1,789.50 | -1.65% | 1,913,000 |
| Feb 24, 2026 | 1,800.00 | 1,834.50 | 1,795.00 | 1,819.50 | 1,819.50 | 1.51% | 1,796,900 |
| Feb 20, 2026 | 1,797.50 | 1,810.00 | 1,778.50 | 1,792.50 | 1,792.50 | -1.21% | 1,624,200 |
| Feb 19, 2026 | 1,815.00 | 1,825.00 | 1,798.00 | 1,814.50 | 1,814.50 | -0.30% | 1,168,100 |
| Feb 18, 2026 | 1,790.00 | 1,823.00 | 1,785.00 | 1,820.00 | 1,820.00 | 2.56% | 1,840,200 |
| Feb 17, 2026 | 1,746.00 | 1,774.50 | 1,743.50 | 1,774.50 | 1,774.50 | 1.31% | 1,277,700 |
| Feb 16, 2026 | 1,750.00 | 1,764.00 | 1,742.00 | 1,751.50 | 1,751.50 | -0.09% | 1,632,700 |
| Feb 13, 2026 | 1,785.00 | 1,785.00 | 1,742.00 | 1,753.00 | 1,753.00 | -1.52% | 2,445,400 |
| Feb 12, 2026 | 1,787.00 | 1,792.50 | 1,756.50 | 1,780.00 | 1,780.00 | 0.23% | 3,136,500 |
| Feb 10, 2026 | 1,797.50 | 1,864.50 | 1,739.00 | 1,776.00 | 1,776.00 | -0.45% | 7,187,000 |
| Feb 9, 2026 | 1,823.50 | 1,825.50 | 1,772.00 | 1,784.00 | 1,784.00 | 0.79% | 1,723,400 |
| Feb 6, 2026 | 1,741.50 | 1,777.00 | 1,730.00 | 1,770.00 | 1,770.00 | 0.28% | 1,228,100 |
| Feb 5, 2026 | 1,794.00 | 1,802.00 | 1,756.00 | 1,765.00 | 1,765.00 | 0.60% | 1,921,800 |
| Feb 4, 2026 | 1,715.00 | 1,761.50 | 1,704.00 | 1,754.50 | 1,754.50 | 3.45% | 1,846,600 |
| Feb 3, 2026 | 1,682.00 | 1,701.50 | 1,678.00 | 1,696.00 | 1,696.00 | 1.41% | 1,307,300 |
| Feb 2, 2026 | 1,682.50 | 1,693.00 | 1,665.00 | 1,672.50 | 1,672.50 | 0.42% | 1,129,400 |
| Jan 30, 2026 | 1,640.50 | 1,665.50 | 1,628.50 | 1,665.50 | 1,665.50 | 1.90% | 1,197,600 |
| Jan 29, 2026 | 1,612.00 | 1,641.50 | 1,607.00 | 1,634.50 | 1,634.50 | 0.58% | 1,271,600 |
| Jan 28, 2026 | 1,632.00 | 1,654.00 | 1,620.50 | 1,625.00 | 1,625.00 | -1.93% | 938,300 |
| Jan 27, 2026 | 1,631.00 | 1,660.00 | 1,630.00 | 1,657.00 | 1,657.00 | 0.39% | 972,600 |
| Jan 26, 2026 | 1,655.50 | 1,664.50 | 1,650.50 | 1,650.50 | 1,650.50 | -1.61% | 860,300 |
| Jan 23, 2026 | 1,686.00 | 1,686.00 | 1,662.50 | 1,677.50 | 1,677.50 | 0.09% | 1,019,600 |
| Jan 22, 2026 | 1,659.50 | 1,685.50 | 1,655.50 | 1,676.00 | 1,676.00 | 1.24% | 1,108,700 |
| Jan 21, 2026 | 1,636.50 | 1,656.50 | 1,636.00 | 1,655.50 | 1,655.50 | -0.69% | 929,100 |
| Jan 20, 2026 | 1,709.50 | 1,714.00 | 1,666.00 | 1,667.00 | 1,667.00 | -3.36% | 1,387,400 |
| Jan 19, 2026 | 1,690.00 | 1,730.00 | 1,681.00 | 1,725.00 | 1,725.00 | 1.92% | 1,508,400 |
| Jan 16, 2026 | 1,673.50 | 1,693.50 | 1,673.00 | 1,692.50 | 1,692.50 | 0.06% | 884,600 |
| Jan 15, 2026 | 1,668.00 | 1,697.00 | 1,661.50 | 1,691.50 | 1,691.50 | 1.38% | 1,328,100 |
| Jan 14, 2026 | 1,653.50 | 1,679.00 | 1,652.00 | 1,668.50 | 1,668.50 | 1.24% | 979,200 |
| Jan 13, 2026 | 1,651.00 | 1,655.50 | 1,638.00 | 1,648.00 | 1,648.00 | 0.80% | 1,362,100 |
| Jan 9, 2026 | 1,625.00 | 1,647.50 | 1,614.50 | 1,635.00 | 1,635.00 | 2.03% | 1,790,500 |
| Jan 8, 2026 | 1,604.00 | 1,612.00 | 1,593.50 | 1,602.50 | 1,602.50 | -1.02% | 1,263,700 |
| Jan 7, 2026 | 1,602.00 | 1,624.00 | 1,601.00 | 1,619.00 | 1,619.00 | -0.18% | 1,124,400 |
| Jan 6, 2026 | 1,602.00 | 1,625.50 | 1,600.50 | 1,622.00 | 1,622.00 | 1.41% | 1,509,600 |
| Jan 5, 2026 | 1,601.00 | 1,607.00 | 1,588.00 | 1,599.50 | 1,599.50 | 0.79% | 1,339,700 |
| Dec 30, 2025 | 1,593.50 | 1,604.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.47% | 1,303,800 |
| Dec 29, 2025 | 1,582.00 | 1,602.00 | 1,580.50 | 1,594.50 | 1,594.50 | -0.56% | 2,959,400 |
| Dec 26, 2025 | 1,609.50 | 1,610.00 | 1,601.50 | 1,603.50 | 1,576.50 | 0.16% | 2,061,300 |
| Dec 25, 2025 | 1,612.00 | 1,612.00 | 1,599.00 | 1,601.00 | 1,574.04 | -0.31% | 1,370,900 |
| Dec 24, 2025 | 1,600.50 | 1,608.50 | 1,596.00 | 1,606.00 | 1,578.96 | 0.38% | 1,618,600 |
| Dec 23, 2025 | 1,592.00 | 1,600.00 | 1,587.50 | 1,600.00 | 1,573.06 | 0.63% | 1,230,100 |
| Dec 22, 2025 | 1,581.00 | 1,590.00 | 1,574.00 | 1,590.00 | 1,563.23 | 0.66% | 1,302,600 |
| Dec 19, 2025 | 1,566.00 | 1,583.00 | 1,563.50 | 1,579.50 | 1,552.90 | 1.41% | 2,251,100 |
| Dec 18, 2025 | 1,569.50 | 1,572.00 | 1,557.00 | 1,557.50 | 1,531.27 | -0.32% | 1,480,000 |
| Dec 17, 2025 | 1,576.00 | 1,576.00 | 1,556.50 | 1,562.50 | 1,536.19 | -0.70% | 1,432,600 |
| Dec 16, 2025 | 1,581.00 | 1,603.00 | 1,573.50 | 1,573.50 | 1,547.01 | -1.04% | 2,300,200 |
| Dec 15, 2025 | 1,588.00 | 1,595.00 | 1,576.00 | 1,590.00 | 1,563.23 | 0.13% | 1,314,100 |
| Dec 12, 2025 | 1,588.00 | 1,592.00 | 1,570.00 | 1,588.00 | 1,561.26 | 1.31% | 1,592,600 |
| Dec 11, 2025 | 1,580.00 | 1,583.00 | 1,563.00 | 1,567.50 | 1,541.11 | -0.22% | 1,424,400 |
| Dec 10, 2025 | 1,568.00 | 1,581.50 | 1,564.50 | 1,571.00 | 1,544.55 | 0.80% | 1,354,800 |
| Dec 9, 2025 | 1,560.00 | 1,560.00 | 1,544.00 | 1,558.50 | 1,532.26 | -0.42% | 1,391,300 |
| Dec 8, 2025 | 1,566.00 | 1,568.00 | 1,550.00 | 1,565.00 | 1,538.65 | 1.62% | 1,593,100 |
| Dec 5, 2025 | 1,545.00 | 1,548.00 | 1,532.00 | 1,540.00 | 1,514.07 | -1.25% | 1,356,500 |
| Dec 4, 2025 | 1,524.00 | 1,559.50 | 1,519.50 | 1,559.50 | 1,533.24 | 2.03% | 1,780,000 |
| Dec 3, 2025 | 1,522.00 | 1,532.00 | 1,520.00 | 1,528.50 | 1,502.76 | 0.13% | 1,602,700 |
| Dec 2, 2025 | 1,524.50 | 1,535.00 | 1,521.00 | 1,526.50 | 1,500.80 | 0.16% | 1,575,800 |
| Dec 1, 2025 | 1,540.00 | 1,540.50 | 1,520.50 | 1,524.00 | 1,498.34 | -0.78% | 1,787,300 |
| Nov 28, 2025 | 1,534.00 | 1,539.50 | 1,529.00 | 1,536.00 | 1,510.14 | 0.20% | 1,948,900 |
| Nov 27, 2025 | 1,530.00 | 1,537.50 | 1,528.50 | 1,533.00 | 1,507.19 | -0.20% | 2,120,600 |
| Nov 26, 2025 | 1,531.50 | 1,551.00 | 1,527.00 | 1,536.00 | 1,510.14 | 1.15% | 2,090,700 |
| Nov 25, 2025 | 1,524.00 | 1,527.50 | 1,508.00 | 1,518.50 | 1,492.93 | -0.36% | 2,606,200 |
| Nov 21, 2025 | 1,504.00 | 1,529.50 | 1,503.00 | 1,524.00 | 1,498.34 | 0.49% | 3,611,000 |
| Nov 20, 2025 | 1,503.00 | 1,548.00 | 1,490.50 | 1,516.50 | 1,490.96 | -0.79% | 3,183,400 |
| Nov 19, 2025 | 1,550.00 | 1,553.00 | 1,528.50 | 1,528.50 | 1,502.76 | -0.75% | 1,634,700 |
| Nov 18, 2025 | 1,551.00 | 1,560.50 | 1,538.00 | 1,540.00 | 1,514.07 | -1.38% | 2,406,100 |
| Nov 17, 2025 | 1,580.00 | 1,584.50 | 1,555.00 | 1,561.50 | 1,535.21 | -1.92% | 2,539,900 |
| Nov 14, 2025 | 1,577.00 | 1,599.50 | 1,574.00 | 1,592.00 | 1,565.19 | 0.76% | 3,399,700 |
| Nov 13, 2025 | 1,638.00 | 1,646.50 | 1,577.00 | 1,580.00 | 1,553.40 | -5.84% | 5,617,300 |
| Nov 12, 2025 | 1,706.00 | 1,712.50 | 1,606.50 | 1,678.00 | 1,649.75 | -0.59% | 3,439,600 |
| Nov 11, 2025 | 1,693.00 | 1,696.50 | 1,678.50 | 1,688.00 | 1,659.58 | -0.32% | 1,359,300 |
| Nov 10, 2025 | 1,698.00 | 1,701.50 | 1,684.50 | 1,693.50 | 1,664.98 | 0.65% | 1,291,300 |
| Nov 7, 2025 | 1,660.00 | 1,683.00 | 1,655.50 | 1,682.50 | 1,654.17 | 1.48% | 1,681,400 |
| Nov 6, 2025 | 1,666.50 | 1,680.00 | 1,658.00 | 1,658.00 | 1,630.08 | 0.27% | 1,006,100 |
| Nov 5, 2025 | 1,679.00 | 1,684.00 | 1,641.00 | 1,653.50 | 1,625.66 | -0.96% | 1,563,800 |
| Nov 4, 2025 | 1,666.00 | 1,684.50 | 1,658.50 | 1,669.50 | 1,641.39 | -0.18% | 1,353,700 |
| Oct 31, 2025 | 1,674.50 | 1,680.00 | 1,660.00 | 1,672.50 | 1,644.34 | -0.39% | 1,167,800 |
| Oct 30, 2025 | 1,665.00 | 1,684.00 | 1,660.00 | 1,679.00 | 1,650.73 | 0.78% | 1,345,700 |
| Oct 29, 2025 | 1,676.00 | 1,678.00 | 1,660.50 | 1,666.00 | 1,637.95 | -0.80% | 1,116,100 |
| Oct 28, 2025 | 1,707.00 | 1,713.00 | 1,677.50 | 1,679.50 | 1,651.22 | -3.14% | 1,577,300 |
| Oct 27, 2025 | 1,720.00 | 1,737.00 | 1,720.00 | 1,734.00 | 1,704.80 | 0.96% | 1,004,600 |
| Oct 24, 2025 | 1,710.00 | 1,721.00 | 1,702.50 | 1,717.50 | 1,688.58 | 0.88% | 1,477,500 |
| Oct 23, 2025 | 1,691.00 | 1,704.50 | 1,682.00 | 1,702.50 | 1,673.83 | 1.13% | 1,021,300 |
| Oct 22, 2025 | 1,680.00 | 1,690.50 | 1,677.00 | 1,683.50 | 1,655.15 | 0.30% | 913,600 |
| Oct 21, 2025 | 1,672.00 | 1,690.50 | 1,671.50 | 1,678.50 | 1,650.24 | 0.78% | 930,300 |
| Oct 20, 2025 | 1,687.00 | 1,688.00 | 1,665.50 | 1,665.50 | 1,637.46 | 0.39% | 827,900 |
| Oct 17, 2025 | 1,650.50 | 1,662.50 | 1,649.00 | 1,659.00 | 1,631.07 | 0.21% | 1,053,300 |
| Oct 16, 2025 | 1,657.00 | 1,663.00 | 1,649.00 | 1,655.50 | 1,627.62 | -0.18% | 1,181,900 |
| Oct 15, 2025 | 1,655.50 | 1,668.00 | 1,651.50 | 1,658.50 | 1,630.57 | 1.10% | 1,312,600 |
| Oct 14, 2025 | 1,650.00 | 1,671.00 | 1,632.50 | 1,640.50 | 1,612.88 | -1.77% | 1,948,500 |
| Oct 10, 2025 | 1,720.00 | 1,720.50 | 1,670.00 | 1,670.00 | 1,641.88 | -3.47% | 2,448,800 |
| Oct 9, 2025 | 1,725.00 | 1,745.50 | 1,723.00 | 1,730.00 | 1,700.87 | -1.37% | 1,644,900 |
| Oct 8, 2025 | 1,756.50 | 1,766.50 | 1,754.00 | 1,754.00 | 1,724.47 | -0.48% | 1,188,800 |
| Oct 7, 2025 | 1,761.00 | 1,776.50 | 1,751.00 | 1,762.50 | 1,732.82 | 0.09% | 1,106,500 |