Skip to main content
Kureha Corporation (TYO:4023)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
+55.00 (1.41%)
Apr 28, 2026, 3:30 PM JST

Kureha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,895.003,955.003,890.003,945.003,945.001.41%258,600
Apr 27, 20263,860.003,915.003,820.003,890.003,890.000.91%292,200
Apr 24, 20263,945.003,955.003,845.003,855.003,855.00-1.28%434,900
Apr 23, 20263,940.003,945.003,880.003,905.003,905.000.51%369,000
Apr 22, 20263,935.003,945.003,855.003,885.003,885.00-1.40%501,500
Apr 21, 20264,000.004,035.003,915.003,940.003,940.00-3.79%787,800
Apr 20, 20264,170.004,180.004,075.004,095.004,095.00-1.68%287,300
Apr 17, 20264,250.004,255.004,165.004,165.004,165.00-2.00%245,600
Apr 16, 20264,255.004,290.004,250.004,250.004,250.00-311,400
Apr 15, 20264,225.004,290.004,225.004,250.004,250.000.35%377,900
Apr 14, 20264,290.004,300.004,230.004,235.004,235.000.36%455,200
Apr 13, 20264,100.004,220.004,095.004,220.004,220.002.06%410,700
Apr 10, 20264,120.004,160.004,115.004,135.004,135.000.98%277,100
Apr 9, 20264,200.004,200.004,090.004,095.004,095.00-2.50%351,700
Apr 8, 20264,140.004,200.004,140.004,200.004,200.003.19%295,500
Apr 7, 20264,065.004,100.004,030.004,070.004,070.000.12%325,200
Apr 6, 20264,055.004,085.004,045.004,065.004,065.000.12%211,400
Apr 3, 20264,065.004,090.004,055.004,060.004,060.000.74%245,600
Apr 2, 20264,120.004,140.004,025.004,030.004,030.00-2.07%436,300
Apr 1, 20264,040.004,115.004,000.004,115.004,115.004.31%428,200
Mar 31, 20263,935.003,990.003,895.003,945.003,945.00-1.13%655,700
Mar 30, 20263,990.004,035.003,915.003,990.003,990.00-6.67%798,300
Mar 27, 20264,240.004,305.004,235.004,275.004,165.500.35%496,600
Mar 26, 20264,355.004,355.004,225.004,260.004,150.88-0.58%483,600
Mar 25, 20264,390.004,400.004,285.004,285.004,175.24-0.81%642,100
Mar 24, 20264,320.004,355.004,280.004,320.004,209.352.13%305,500
Mar 23, 20264,275.004,275.004,185.004,230.004,121.65-2.65%401,000
Mar 19, 20264,430.004,435.004,340.004,345.004,233.71-4.30%846,600
Mar 18, 20264,470.004,540.004,450.004,540.004,423.712.60%197,400
Mar 17, 20264,510.004,510.004,410.004,425.004,311.66-0.78%254,400
Mar 16, 20264,445.004,460.004,410.004,460.004,345.76-0.22%260,000
Mar 13, 20264,445.004,505.004,415.004,470.004,355.51-332,600
Mar 12, 20264,620.004,625.004,460.004,470.004,355.51-3.87%366,400
Mar 11, 20264,645.004,700.004,630.004,650.004,530.891.20%200,400
Mar 10, 20264,575.004,635.004,545.004,595.004,477.302.57%224,600
Mar 9, 20264,450.004,505.004,400.004,480.004,365.25-3.76%475,300
Mar 6, 20264,565.004,655.004,535.004,655.004,535.770.76%183,200
Mar 5, 20264,630.004,665.004,585.004,620.004,501.664.29%396,200
Mar 4, 20264,550.004,605.004,365.004,430.004,316.53-5.84%717,000
Mar 3, 20264,855.004,875.004,685.004,705.004,584.49-3.19%512,700
Mar 2, 20264,835.004,890.004,785.004,860.004,735.52-0.92%349,300
Feb 27, 20264,835.004,905.004,820.004,905.004,779.361.55%309,600
Feb 26, 20264,860.004,880.004,795.004,830.004,706.28-0.41%319,400
Feb 25, 20264,880.004,885.004,820.004,850.004,725.77-0.51%282,400
Feb 24, 20264,765.004,885.004,755.004,875.004,750.132.31%316,400
Feb 20, 20264,800.004,800.004,745.004,765.004,642.95-1.24%229,000
Feb 19, 20264,805.004,825.004,770.004,825.004,701.410.84%250,800
Feb 18, 20264,765.004,795.004,740.004,785.004,662.440.63%180,400
Feb 17, 20264,760.004,805.004,725.004,755.004,633.21-249,800
Feb 16, 20264,720.004,760.004,655.004,755.004,633.211.49%281,100
Feb 13, 20264,730.004,730.004,650.004,685.004,565.00-1.16%265,500
Feb 12, 20264,690.004,770.004,685.004,740.004,618.591.28%313,900
Feb 10, 20264,535.004,680.004,495.004,680.004,560.132.41%457,500
Feb 9, 20264,625.004,630.004,545.004,570.004,452.940.66%459,800
Feb 6, 20264,475.004,540.004,430.004,540.004,423.711.45%292,600
Feb 5, 20264,570.004,580.004,470.004,475.004,360.38-0.89%279,700
Feb 4, 20264,420.004,525.004,415.004,515.004,399.352.38%300,300
Feb 3, 20264,360.004,410.004,350.004,410.004,297.042.08%173,900
Feb 2, 20264,410.004,435.004,320.004,320.004,209.35-1.59%320,700
Jan 30, 20264,385.004,390.004,335.004,390.004,277.550.57%248,900
Jan 29, 20264,335.004,390.004,290.004,365.004,253.190.69%220,500
Jan 28, 20264,380.004,385.004,330.004,335.004,223.96-2.03%213,600
Jan 27, 20264,400.004,425.004,360.004,425.004,311.660.57%169,000
Jan 26, 20264,435.004,440.004,390.004,400.004,287.30-1.68%252,100
Jan 23, 20264,460.004,490.004,420.004,475.004,360.380.79%197,200
Jan 22, 20264,395.004,450.004,390.004,440.004,326.271.83%292,300
Jan 21, 20264,320.004,370.004,315.004,360.004,248.32-0.57%277,700
Jan 20, 20264,445.004,445.004,375.004,385.004,272.68-1.24%294,200
Jan 19, 20264,425.004,450.004,350.004,440.004,326.270.79%381,400
Jan 16, 20264,435.004,460.004,360.004,405.004,292.17-0.68%422,300
Jan 15, 20264,410.004,445.004,400.004,435.004,321.401.14%278,700
Jan 14, 20264,370.004,420.004,360.004,385.004,272.681.04%426,300
Jan 13, 20264,350.004,360.004,310.004,340.004,228.841.64%363,000
Jan 9, 20264,285.004,315.004,250.004,270.004,160.630.83%317,700
Jan 8, 20264,275.004,285.004,235.004,235.004,126.52-1.28%362,300
Jan 7, 20264,200.004,290.004,185.004,290.004,180.122.02%364,600
Jan 6, 20264,140.004,215.004,135.004,205.004,097.291.69%349,500
Jan 5, 20264,105.004,140.004,095.004,135.004,029.091.22%232,400
Dec 30, 20254,105.004,120.004,085.004,085.003,980.37-0.37%275,500
Dec 29, 20254,050.004,105.004,045.004,100.003,994.981.86%303,900
Dec 26, 20254,050.004,060.004,020.004,025.003,921.90-0.12%162,100
Dec 25, 20254,050.004,050.004,020.004,030.003,926.780.12%116,800
Dec 24, 20254,065.004,070.004,015.004,025.003,921.90-0.98%224,100
Dec 23, 20254,015.004,070.004,010.004,065.003,960.881.50%360,600
Dec 22, 20254,010.004,025.003,990.004,005.003,902.420.50%172,000
Dec 19, 20253,950.004,005.003,940.003,985.003,882.931.14%204,500
Dec 18, 20253,945.003,955.003,925.003,940.003,839.08-0.13%168,300
Dec 17, 20253,945.003,950.003,905.003,945.003,843.950.38%162,500
Dec 16, 20254,030.004,030.003,930.003,930.003,829.34-2.48%295,400
Dec 15, 20253,995.004,030.003,985.004,030.003,926.781.64%474,400
Dec 12, 20253,950.003,965.003,930.003,965.003,863.441.93%270,100
Dec 11, 20253,940.003,945.003,890.003,890.003,790.36-0.89%162,300
Dec 10, 20253,910.003,930.003,900.003,925.003,824.461.03%170,600
Dec 9, 20253,910.003,920.003,880.003,885.003,785.49-0.64%133,600
Dec 8, 20253,875.003,910.003,865.003,910.003,809.851.43%135,400
Dec 5, 20253,855.003,875.003,835.003,855.003,756.26-0.64%180,500
Dec 4, 20253,840.003,880.003,835.003,880.003,780.621.17%165,500
Dec 3, 20253,875.003,885.003,835.003,835.003,736.77-1.41%269,400
Dec 2, 20253,885.003,905.003,865.003,890.003,790.360.26%159,000
Dec 1, 20253,990.003,990.003,880.003,880.003,780.62-2.39%243,900