Skip to main content
Koei Chemical Company, Limited (TYO:4367)
Japan flag Japan · Delayed Price · Currency is JPY
2,151.00
-4.00 (-0.19%)
Apr 28, 2026, 3:30 PM JST

Koei Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,164.002,168.002,150.002,151.002,151.00-0.19%800
Apr 27, 20262,150.002,201.002,149.002,155.002,155.00-1.28%2,400
Apr 24, 20262,217.002,217.002,182.002,183.002,183.00-0.55%2,100
Apr 23, 20262,195.002,195.002,195.002,195.002,195.00-0.18%300
Apr 22, 20262,220.002,220.002,175.002,199.002,199.00-1.48%1,900
Apr 21, 20262,151.002,238.002,147.002,232.002,232.003.81%7,900
Apr 20, 20262,145.002,169.002,145.002,150.002,150.00-0.37%1,200
Apr 17, 20262,152.002,158.002,130.002,158.002,158.000.79%3,200
Apr 16, 20262,137.002,150.002,137.002,141.002,141.000.19%600
Apr 15, 20262,160.002,184.002,137.002,137.002,137.00-0.65%1,500
Apr 14, 20262,127.002,157.002,127.002,151.002,151.001.22%1,200
Apr 13, 20262,123.002,125.002,118.002,125.002,125.00-0.51%2,300
Apr 10, 20262,130.002,136.002,118.002,136.002,136.000.66%300
Apr 9, 20262,130.002,139.002,122.002,122.002,122.00-0.38%600
Apr 8, 20262,116.002,147.002,080.002,130.002,130.000.71%7,100
Apr 7, 20262,122.002,126.002,115.002,115.002,115.00-1.03%1,800
Apr 6, 20262,115.002,141.002,115.002,137.002,137.001.04%900
Apr 3, 20262,091.002,115.002,091.002,115.002,115.000.14%1,300
Apr 2, 20262,122.002,142.002,081.002,112.002,112.00-0.89%7,200
Apr 1, 20262,156.002,166.002,131.002,131.002,131.00-3,800
Mar 31, 20262,172.002,172.002,113.002,131.002,131.00-2.61%24,900
Mar 30, 20262,173.002,188.002,161.002,188.002,188.00-2.32%2,800
Mar 27, 20262,249.002,274.002,229.002,240.002,190.00-0.44%2,000
Mar 26, 20262,231.002,255.002,231.002,250.002,199.78-0.31%1,300
Mar 25, 20262,269.002,269.002,250.002,257.002,206.620.62%1,200
Mar 24, 20262,242.002,245.002,221.002,243.002,192.931.82%900
Mar 23, 20262,220.002,220.002,202.002,203.002,153.83-2.18%1,800
Mar 19, 20262,274.002,274.002,252.002,252.002,201.73-1.01%1,800
Mar 18, 20262,241.002,275.002,241.002,275.002,224.221.29%800
Mar 17, 20262,250.002,250.002,223.002,246.002,195.87-0.18%900
Mar 16, 20262,241.002,250.002,240.002,250.002,199.78-0.40%300
Mar 13, 20262,255.002,260.002,233.002,259.002,208.58-0.18%1,000
Mar 12, 20262,262.002,263.002,250.002,263.002,212.49-0.13%1,000
Mar 11, 20262,267.002,289.002,266.002,266.002,215.42-0.61%1,600
Mar 10, 20262,256.002,282.002,256.002,280.002,229.113.31%300
Mar 9, 20262,238.002,238.002,183.002,207.002,157.74-2.86%2,800
Mar 6, 20262,290.002,294.002,244.002,272.002,221.29-0.79%600
Mar 5, 20262,251.002,319.002,251.002,290.002,238.882.97%1,800
Mar 4, 20262,306.002,306.002,198.002,224.002,174.36-3.68%12,000
Mar 3, 20262,315.002,350.002,309.002,309.002,257.46-1.49%2,700
Mar 2, 20262,325.002,357.002,307.002,344.002,291.68-0.26%3,000
Feb 27, 20262,312.002,357.002,304.002,350.002,297.540.73%12,100
Feb 26, 20262,283.002,387.002,279.002,333.002,280.922.41%13,700
Feb 25, 20262,282.002,285.002,276.002,278.002,227.15-0.44%4,900
Feb 24, 20262,287.002,288.002,285.002,288.002,236.930.44%1,100
Feb 20, 20262,278.002,287.002,278.002,278.002,227.15-1,500
Feb 19, 20262,280.002,286.002,277.002,278.002,227.15-0.04%5,000
Feb 18, 20262,279.002,285.002,277.002,279.002,228.13-3,700
Feb 17, 20262,285.002,290.002,276.002,279.002,228.130.18%2,900
Feb 16, 20262,287.002,290.002,275.002,275.002,224.22-3,400
Feb 13, 20262,278.002,290.002,275.002,275.002,224.22-0.57%3,200
Feb 12, 20262,273.002,289.002,273.002,288.002,236.930.22%2,700
Feb 10, 20262,270.002,283.002,270.002,283.002,232.040.18%4,300
Feb 9, 20262,287.002,287.002,265.002,279.002,228.130.40%2,400
Feb 6, 20262,252.002,270.002,252.002,270.002,219.330.80%600
Feb 5, 20262,247.002,260.002,247.002,252.002,201.730.31%1,200
Feb 4, 20262,239.002,259.002,237.002,245.002,194.890.36%2,500
Feb 3, 20262,234.002,244.002,230.002,237.002,187.07-0.45%1,500
Feb 2, 20262,228.002,253.002,215.002,247.002,196.840.94%6,600
Jan 30, 20262,222.002,228.002,222.002,226.002,176.310.18%1,700
Jan 29, 20262,245.002,253.002,221.002,222.002,172.40-1.38%5,400
Jan 28, 20262,265.002,305.002,217.002,253.002,202.71-0.53%16,000
Jan 27, 20262,270.002,273.002,265.002,265.002,214.440.27%1,100
Jan 26, 20262,277.002,278.002,259.002,259.002,208.58-1.53%4,900
Jan 23, 20262,296.002,300.002,271.002,294.002,242.791.28%5,000
Jan 22, 20262,296.002,314.002,260.002,265.002,214.44-1.35%8,900
Jan 21, 20262,365.002,365.002,265.002,296.002,244.75-2.09%18,500
Jan 20, 20262,240.002,430.002,240.002,345.002,292.665.68%72,800
Jan 19, 20262,217.002,237.002,217.002,219.002,169.47-0.22%3,400
Jan 16, 20262,222.002,238.002,222.002,224.002,174.36-0.71%2,300
Jan 15, 20262,240.002,240.002,231.002,240.002,190.00-0.04%2,600
Jan 14, 20262,219.002,242.002,216.002,241.002,190.981.17%8,400
Jan 13, 20262,215.002,215.002,207.002,215.002,165.560.05%2,700
Jan 9, 20262,206.002,216.002,200.002,214.002,164.580.41%4,500
Jan 8, 20262,195.002,258.002,194.002,205.002,155.780.46%3,900
Jan 7, 20262,190.002,195.002,186.002,195.002,146.000.23%2,900
Jan 6, 20262,180.002,197.002,180.002,190.002,141.120.37%1,400
Jan 5, 20262,156.002,234.002,156.002,182.002,133.290.97%11,300
Dec 30, 20252,163.002,163.002,153.002,161.002,112.76-0.09%2,800
Dec 29, 20252,145.002,163.002,145.002,163.002,114.720.84%2,300
Dec 26, 20252,161.002,162.002,145.002,145.002,097.12-0.23%8,100
Dec 25, 20252,151.002,163.002,150.002,150.002,102.01-0.05%7,200
Dec 24, 20252,162.002,163.002,151.002,151.002,102.99-0.69%8,800
Dec 23, 20252,154.002,169.002,154.002,166.002,117.650.56%6,700
Dec 22, 20252,151.002,163.002,149.002,154.002,105.920.23%6,700
Dec 19, 20252,132.002,150.002,131.002,149.002,101.030.80%5,000
Dec 18, 20252,139.002,141.002,131.002,132.002,084.41-0.42%3,800
Dec 17, 20252,140.002,162.002,134.002,141.002,093.210.23%1,900
Dec 16, 20252,166.002,166.002,136.002,136.002,088.32-1.39%3,400
Dec 15, 20252,165.002,166.002,150.002,166.002,117.650.74%3,100
Dec 12, 20252,145.002,150.002,133.002,150.002,102.010.47%2,800
Dec 11, 20252,148.002,148.002,127.002,140.002,092.23-0.33%1,500
Dec 10, 20252,123.002,148.002,123.002,147.002,099.081.51%8,100
Dec 9, 20252,112.002,129.002,101.002,115.002,067.790.38%20,100
Dec 8, 20252,117.002,134.002,105.002,107.002,059.97-1.08%7,500
Dec 5, 20252,128.002,130.002,128.002,130.002,082.460.14%1,900
Dec 4, 20252,127.002,139.002,126.002,127.002,079.52-0.28%1,800
Dec 3, 20252,133.002,133.002,130.002,133.002,085.39-1,600
Dec 2, 20252,135.002,135.002,133.002,133.002,085.39-0.37%600
Dec 1, 20252,133.002,141.002,116.002,141.002,093.21-0.14%1,400