Kuraray Co., Ltd. (TYO:3405)
Japan
· Delayed Price · Currency is JPY 1,659.00
+48.50 (3.01%)
Apr 28, 2026, 3:30 PM JST
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,633.50 | 1,660.50 | 1,620.00 | 1,659.00 | 1,659.00 | 3.01% | 1,353,100 |
| Apr 27, 2026 | 1,611.00 | 1,620.00 | 1,600.50 | 1,610.50 | 1,610.50 | -0.68% | 1,227,300 |
| Apr 24, 2026 | 1,623.50 | 1,642.50 | 1,617.00 | 1,621.50 | 1,621.50 | - | 1,888,800 |
| Apr 23, 2026 | 1,631.00 | 1,645.00 | 1,613.00 | 1,621.50 | 1,621.50 | -1.43% | 1,316,400 |
| Apr 22, 2026 | 1,670.00 | 1,671.50 | 1,642.50 | 1,645.00 | 1,645.00 | -1.79% | 1,291,700 |
| Apr 21, 2026 | 1,694.50 | 1,695.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.18% | 902,100 |
| Apr 20, 2026 | 1,724.00 | 1,725.00 | 1,672.00 | 1,672.00 | 1,672.00 | -1.21% | 1,257,600 |
| Apr 17, 2026 | 1,704.00 | 1,709.00 | 1,692.50 | 1,692.50 | 1,692.50 | -0.65% | 968,600 |
| Apr 16, 2026 | 1,702.00 | 1,719.50 | 1,701.00 | 1,703.50 | 1,703.50 | 0.50% | 1,021,100 |
| Apr 15, 2026 | 1,691.00 | 1,709.50 | 1,690.00 | 1,695.00 | 1,695.00 | 0.41% | 1,092,100 |
| Apr 14, 2026 | 1,685.00 | 1,693.00 | 1,674.50 | 1,688.00 | 1,688.00 | 0.78% | 1,257,700 |
| Apr 13, 2026 | 1,671.00 | 1,688.50 | 1,665.50 | 1,675.00 | 1,675.00 | -0.42% | 1,206,300 |
| Apr 10, 2026 | 1,726.50 | 1,734.00 | 1,682.00 | 1,682.00 | 1,682.00 | -2.01% | 1,553,700 |
| Apr 9, 2026 | 1,738.50 | 1,740.50 | 1,706.00 | 1,716.50 | 1,716.50 | -0.87% | 1,469,400 |
| Apr 8, 2026 | 1,736.00 | 1,741.50 | 1,711.00 | 1,731.50 | 1,731.50 | 2.82% | 1,848,300 |
| Apr 7, 2026 | 1,685.50 | 1,689.50 | 1,668.50 | 1,684.00 | 1,684.00 | 0.78% | 917,800 |
| Apr 6, 2026 | 1,677.00 | 1,692.50 | 1,671.00 | 1,671.00 | 1,671.00 | -0.62% | 754,100 |
| Apr 3, 2026 | 1,670.50 | 1,685.00 | 1,664.00 | 1,681.50 | 1,681.50 | 0.78% | 951,300 |
| Apr 2, 2026 | 1,696.50 | 1,710.50 | 1,663.00 | 1,668.50 | 1,668.50 | -1.48% | 1,114,900 |
| Apr 1, 2026 | 1,679.00 | 1,693.50 | 1,660.50 | 1,693.50 | 1,693.50 | 2.67% | 1,799,200 |
| Mar 31, 2026 | 1,639.00 | 1,673.00 | 1,634.00 | 1,649.50 | 1,649.50 | 0.98% | 1,707,800 |
| Mar 30, 2026 | 1,600.00 | 1,633.50 | 1,585.00 | 1,633.50 | 1,633.50 | 0.12% | 2,599,200 |
| Mar 27, 2026 | 1,611.00 | 1,644.50 | 1,610.00 | 1,631.50 | 1,631.50 | 0.74% | 1,522,100 |
| Mar 26, 2026 | 1,639.00 | 1,649.00 | 1,607.50 | 1,619.50 | 1,619.50 | 0.03% | 1,319,800 |
| Mar 25, 2026 | 1,647.50 | 1,647.50 | 1,617.00 | 1,619.00 | 1,619.00 | 0.72% | 1,768,700 |
| Mar 24, 2026 | 1,633.00 | 1,641.00 | 1,596.50 | 1,607.50 | 1,607.50 | 0.91% | 1,451,200 |
| Mar 23, 2026 | 1,603.50 | 1,612.00 | 1,565.50 | 1,593.00 | 1,593.00 | -2.36% | 3,005,000 |
| Mar 19, 2026 | 1,673.00 | 1,684.50 | 1,618.50 | 1,631.50 | 1,631.50 | -4.76% | 2,288,400 |
| Mar 18, 2026 | 1,710.00 | 1,717.50 | 1,700.00 | 1,713.00 | 1,713.00 | 1.63% | 1,061,500 |
| Mar 17, 2026 | 1,704.50 | 1,716.50 | 1,681.50 | 1,685.50 | 1,685.50 | 0.45% | 1,153,000 |
| Mar 16, 2026 | 1,688.50 | 1,697.00 | 1,667.50 | 1,678.00 | 1,678.00 | -1.58% | 1,613,800 |
| Mar 13, 2026 | 1,664.00 | 1,729.00 | 1,663.00 | 1,705.00 | 1,705.00 | 1.52% | 2,436,500 |
| Mar 12, 2026 | 1,709.50 | 1,720.00 | 1,672.00 | 1,679.50 | 1,679.50 | -1.09% | 2,114,500 |
| Mar 11, 2026 | 1,719.00 | 1,739.50 | 1,698.00 | 1,698.00 | 1,698.00 | -2.10% | 2,213,400 |
| Mar 10, 2026 | 1,694.00 | 1,760.00 | 1,692.50 | 1,734.50 | 1,734.50 | 2.94% | 2,846,600 |
| Mar 9, 2026 | 1,650.00 | 1,686.00 | 1,645.50 | 1,685.00 | 1,685.00 | -2.99% | 2,412,100 |
| 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 |