Skip to main content
KH Neochem Co., Ltd. (TYO:4189)
Japan flag Japan · Delayed Price · Currency is JPY
2,840.00
-160.00 (-5.33%)
At close: Mar 9, 2026

KH Neochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,832.002,873.002,782.002,840.002,840.00-5.33%266,800
Mar 6, 20262,949.003,015.002,949.003,000.003,000.00-200,800
Mar 5, 20263,000.003,045.002,962.003,000.003,000.004.06%207,300
Mar 4, 20262,910.002,952.002,824.002,883.002,883.00-3.68%494,500
Mar 3, 20263,055.003,095.002,988.002,993.002,993.00-3.45%204,200
Mar 2, 20263,060.003,120.003,040.003,100.003,100.00-0.48%174,300
Feb 27, 20263,015.003,125.003,005.003,115.003,115.002.30%273,400
Feb 26, 20263,055.003,110.003,040.003,045.003,045.000.66%222,400
Feb 25, 20263,045.003,050.002,999.003,025.003,025.00-0.33%156,100
Feb 24, 20263,000.003,060.002,974.003,035.003,035.001.61%251,800
Feb 20, 20263,010.003,010.002,981.002,987.002,987.00-2.07%123,200
Feb 19, 20263,010.003,065.002,999.003,050.003,050.000.49%244,900
Feb 18, 20262,992.003,050.002,988.003,035.003,035.003.06%231,500
Feb 17, 20262,981.003,005.002,913.002,945.002,945.00-2.16%292,800
Feb 16, 20263,000.003,025.002,974.003,010.003,010.000.70%242,500
Feb 13, 20263,015.003,025.002,971.002,989.002,989.00-1.35%212,200
Feb 12, 20262,981.003,030.002,972.003,030.003,030.001.00%375,500
Feb 10, 20262,940.003,015.002,940.003,000.003,000.007.99%586,600
Feb 9, 20262,794.002,808.002,728.002,778.002,778.001.20%582,900
Feb 6, 20262,650.002,745.002,577.002,745.002,745.003.70%658,200
Feb 5, 20262,670.002,701.002,647.002,647.002,647.001.46%453,300
Feb 4, 20262,603.002,623.002,572.002,609.002,609.001.40%369,100
Feb 3, 20262,544.002,583.002,535.002,573.002,573.002.59%418,600
Feb 2, 20262,492.002,607.002,492.002,508.002,508.00-1.34%766,300
Jan 30, 20262,541.002,547.002,510.002,542.002,542.000.24%229,300
Jan 29, 20262,539.002,543.002,516.002,536.002,536.00-0.63%238,800
Jan 28, 20262,555.002,566.002,537.002,552.002,552.00-0.89%184,200
Jan 27, 20262,550.002,585.002,542.002,575.002,575.000.19%219,200
Jan 26, 20262,580.002,608.002,559.002,570.002,570.00-1.72%232,700
Jan 23, 20262,588.002,617.002,578.002,615.002,615.001.04%272,900
Jan 22, 20262,575.002,603.002,568.002,588.002,588.001.21%312,700
Jan 21, 20262,510.002,561.002,509.002,557.002,557.00-0.12%252,900
Jan 20, 20262,563.002,571.002,550.002,560.002,560.00-0.12%246,800
Jan 19, 20262,540.002,568.002,513.002,563.002,563.000.51%223,600
Jan 16, 20262,530.002,560.002,526.002,550.002,550.000.12%247,500
Jan 15, 20262,495.002,547.002,495.002,547.002,547.002.04%288,600
Jan 14, 20262,474.002,505.002,474.002,496.002,496.000.81%395,900
Jan 13, 20262,500.002,504.002,470.002,476.002,476.001.19%266,300
Jan 9, 20262,485.002,498.002,444.002,447.002,447.00-0.08%349,000
Jan 8, 20262,472.002,475.002,448.002,449.002,449.00-1.49%250,500
Jan 7, 20262,485.002,498.002,473.002,486.002,486.000.12%164,100
Jan 6, 20262,475.002,487.002,466.002,483.002,483.000.20%258,300
Jan 5, 20262,483.002,489.002,448.002,478.002,478.000.04%244,000
Dec 30, 20252,500.002,509.002,477.002,477.002,477.00-1.04%148,000
Dec 29, 20252,475.002,508.002,471.002,503.002,503.00-0.87%253,500
Dec 26, 20252,529.002,540.002,516.002,525.002,472.500.56%282,100
Dec 25, 20252,530.002,530.002,509.002,511.002,458.79-0.04%179,200
Dec 24, 20252,530.002,538.002,502.002,512.002,459.77-0.44%214,800
Dec 23, 20252,502.002,525.002,501.002,523.002,470.540.68%200,000
Dec 22, 20252,532.002,534.002,493.002,506.002,453.900.32%178,400
Dec 19, 20252,472.002,508.002,470.002,498.002,446.061.09%282,900
Dec 18, 20252,480.002,493.002,465.002,471.002,419.62-1.40%236,200
Dec 17, 20252,495.002,520.002,482.002,506.002,453.900.72%167,600
Dec 16, 20252,529.002,529.002,488.002,488.002,436.27-1.62%269,500
Dec 15, 20252,488.002,540.002,481.002,529.002,476.421.81%280,100
Dec 12, 20252,475.002,484.002,462.002,484.002,432.351.89%155,000
Dec 11, 20252,506.002,507.002,437.002,438.002,387.31-2.60%403,000
Dec 10, 20252,500.002,513.002,485.002,503.002,450.960.52%240,100
Dec 9, 20252,476.002,499.002,471.002,490.002,438.231.51%241,300
Dec 8, 20252,442.002,457.002,428.002,453.002,402.001.15%160,200
Dec 5, 20252,445.002,445.002,419.002,425.002,374.58-1.30%177,600
Dec 4, 20252,431.002,457.002,425.002,457.002,405.911.19%158,500
Dec 3, 20252,466.002,473.002,428.002,428.002,377.52-1.54%323,500
Dec 2, 20252,473.002,486.002,450.002,466.002,414.730.12%257,300
Dec 1, 20252,490.002,490.002,463.002,463.002,411.79-0.36%218,800
Nov 28, 20252,456.002,484.002,445.002,472.002,420.600.90%183,600
Nov 27, 20252,417.002,450.002,417.002,450.002,399.061.49%188,700
Nov 26, 20252,379.002,414.002,378.002,414.002,363.811.81%210,000
Nov 25, 20252,377.002,380.002,354.002,371.002,321.700.89%212,900
Nov 21, 20252,315.002,359.002,315.002,350.002,301.140.47%177,900
Nov 20, 20252,345.002,356.002,334.002,339.002,290.370.78%231,100
Nov 19, 20252,333.002,347.002,316.002,321.002,272.74-0.47%173,200
Nov 18, 20252,370.002,379.002,332.002,332.002,283.51-2.43%338,600
Nov 17, 20252,405.002,411.002,370.002,390.002,340.31-0.83%325,200
Nov 14, 20252,394.002,430.002,385.002,410.002,359.890.42%217,400
Nov 13, 20252,430.002,430.002,398.002,400.002,350.10-0.83%369,300
Nov 12, 20252,429.002,446.002,414.002,420.002,369.68-0.08%243,700
Nov 11, 20252,429.002,438.002,411.002,422.002,371.64-0.04%195,300
Nov 10, 20252,420.002,442.002,414.002,423.002,372.620.41%431,200
Nov 7, 20252,399.002,433.002,391.002,413.002,362.83-0.33%472,800
Nov 6, 20252,520.002,520.002,411.002,421.002,370.66-4.31%798,200
Nov 5, 20252,730.002,747.002,464.002,530.002,477.40-8.50%706,000
Nov 4, 20252,760.002,817.002,760.002,765.002,707.510.22%205,900
Oct 31, 20252,751.002,763.002,725.002,759.002,701.630.66%140,100
Oct 30, 20252,734.002,754.002,724.002,741.002,684.010.44%104,500
Oct 29, 20252,778.002,797.002,725.002,729.002,672.26-1.52%106,700
Oct 28, 20252,850.002,850.002,765.002,771.002,713.39-3.28%105,400
Oct 27, 20252,840.002,866.002,833.002,865.002,805.431.74%85,700
Oct 24, 20252,800.002,831.002,798.002,816.002,757.450.64%128,800
Oct 23, 20252,770.002,804.002,769.002,798.002,739.820.94%82,600
Oct 22, 20252,740.002,772.002,729.002,772.002,714.361.69%118,800
Oct 21, 20252,734.002,744.002,716.002,726.002,669.320.04%70,900
Oct 20, 20252,720.002,732.002,700.002,725.002,668.341.41%61,500
Oct 17, 20252,679.002,697.002,671.002,687.002,631.13-0.30%62,700
Oct 16, 20252,720.002,740.002,693.002,695.002,638.97-0.85%62,400
Oct 15, 20252,680.002,728.002,680.002,718.002,661.491.72%112,200
Oct 14, 20252,673.002,720.002,656.002,672.002,616.44-1.73%154,800
Oct 10, 20252,776.002,785.002,718.002,719.002,662.47-3.65%166,300
Oct 9, 20252,771.002,829.002,769.002,822.002,763.322.99%155,700
Oct 8, 20252,768.002,785.002,740.002,740.002,683.03-1.01%80,500