Skip to main content
Krosaki Harima Corporation (TYO:5352)
Japan flag Japan · Delayed Price · Currency is JPY
4,175.00
0.00 (0.00%)
At close: Mar 6, 2026

Krosaki Harima Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,175.004,180.004,175.004,175.004,175.00-72,200
Mar 5, 20264,185.004,195.004,170.004,175.004,175.00-0.24%78,700
Mar 4, 20264,165.004,185.004,165.004,185.004,185.000.48%83,200
Mar 3, 20264,170.004,175.004,165.004,165.004,165.00-0.12%48,000
Mar 2, 20264,185.004,185.004,160.004,170.004,170.00-0.71%56,200
Feb 27, 20264,190.004,200.004,190.004,200.004,200.00-49,600
Feb 26, 20264,205.004,205.004,200.004,200.004,200.00-100,900
Feb 25, 20264,205.004,210.004,200.004,200.004,200.00-0.12%405,200
Feb 24, 20264,205.004,210.004,205.004,205.004,205.00-161,700
Feb 20, 20264,205.004,210.004,205.004,205.004,205.00-73,800
Feb 19, 20264,205.004,210.004,205.004,205.004,205.00-180,600
Feb 18, 20264,200.004,205.004,200.004,205.004,205.000.12%71,300
Feb 17, 20264,200.004,205.004,200.004,200.004,200.00-65,400
Feb 16, 20264,200.004,205.004,200.004,200.004,200.00-0.12%134,900
Feb 13, 20264,200.004,205.004,200.004,205.004,205.00-151,100
Feb 12, 20264,200.004,205.004,195.004,205.004,205.000.12%618,700
Feb 10, 20264,205.004,205.004,200.004,200.004,200.00-0.12%194,900
Feb 9, 20264,200.004,205.004,200.004,205.004,205.000.12%127,200
Feb 6, 20264,200.004,205.004,200.004,200.004,200.00-103,500
Feb 5, 20264,205.004,205.004,200.004,200.004,200.00-87,300
Feb 4, 20264,205.004,205.004,200.004,200.004,200.00-0.12%396,200
Feb 3, 20264,205.004,205.004,200.004,205.004,205.000.12%348,300
Feb 2, 20264,200.004,210.004,195.004,200.004,200.000.36%875,100
Jan 30, 20264,175.004,185.004,175.004,185.004,185.000.24%81,800
Jan 29, 20264,175.004,180.004,175.004,175.004,175.00-0.12%29,500
Jan 28, 20264,175.004,180.004,175.004,180.004,180.00-38,500
Jan 27, 20264,175.004,185.004,175.004,180.004,180.00-55,700
Jan 26, 20264,170.004,185.004,170.004,180.004,180.000.12%179,800
Jan 23, 20264,170.004,175.004,170.004,175.004,175.000.12%42,700
Jan 22, 20264,170.004,175.004,170.004,170.004,170.00-34,300
Jan 21, 20264,170.004,175.004,170.004,170.004,170.00-28,500
Jan 20, 20264,170.004,175.004,170.004,170.004,170.00-32,300
Jan 19, 20264,170.004,175.004,170.004,170.004,170.00-25,700
Jan 16, 20264,175.004,175.004,170.004,170.004,170.00-34,500
Jan 15, 20264,170.004,175.004,170.004,170.004,170.00-32,700
Jan 14, 20264,175.004,175.004,170.004,170.004,170.00-39,000
Jan 13, 20264,175.004,180.004,170.004,170.004,170.00-0.12%58,300
Jan 9, 20264,175.004,175.004,170.004,175.004,175.00-26,900
Jan 8, 20264,175.004,175.004,170.004,175.004,175.000.12%34,300
Jan 7, 20264,170.004,175.004,165.004,170.004,170.000.12%133,400
Jan 6, 20264,170.004,170.004,165.004,165.004,165.00-37,300
Jan 5, 20264,160.004,170.004,160.004,165.004,165.000.12%180,400
Dec 30, 20254,160.004,165.004,160.004,160.004,160.00-0.24%21,400
Dec 29, 20254,160.004,170.004,160.004,170.004,170.000.36%59,700
Dec 26, 20254,160.004,160.004,155.004,155.004,155.00-36,500
Dec 25, 20254,155.004,160.004,150.004,155.004,155.000.12%88,700
Dec 24, 20254,150.004,155.004,150.004,150.004,150.00-0.12%53,200
Dec 23, 20254,145.004,155.004,145.004,155.004,155.000.24%102,700
Dec 22, 20254,150.004,150.004,145.004,145.004,145.00-30,600
Dec 19, 20254,145.004,150.004,145.004,145.004,145.000.12%98,700
Dec 18, 20254,145.004,150.004,140.004,140.004,140.00-0.12%146,700
Dec 17, 20254,145.004,150.004,145.004,145.004,145.00-68,900
Dec 16, 20254,150.004,150.004,145.004,145.004,145.00-0.12%46,200
Dec 15, 20254,145.004,150.004,145.004,150.004,150.000.12%27,100
Dec 12, 20254,145.004,150.004,145.004,145.004,145.00-43,700
Dec 11, 20254,150.004,150.004,145.004,145.004,145.00-40,100
Dec 10, 20254,150.004,150.004,145.004,145.004,145.00-84,700
Dec 9, 20254,145.004,150.004,145.004,145.004,145.00-114,200
Dec 8, 20254,145.004,150.004,145.004,145.004,145.00-59,300
Dec 5, 20254,145.004,150.004,145.004,145.004,145.00-52,200
Dec 4, 20254,145.004,150.004,145.004,145.004,145.00-24,400
Dec 3, 20254,145.004,150.004,145.004,145.004,145.00-0.12%67,800
Dec 2, 20254,155.004,155.004,150.004,150.004,150.00-75,000
Dec 1, 20254,155.004,160.004,150.004,150.004,150.00-0.12%37,000
Nov 28, 20254,160.004,160.004,150.004,155.004,155.00-111,100
Nov 27, 20254,150.004,155.004,145.004,155.004,155.000.24%165,300
Nov 26, 20254,150.004,155.004,145.004,145.004,145.00-0.12%46,500
Nov 25, 20254,155.004,160.004,140.004,150.004,150.00-0.24%176,300
Nov 21, 20254,145.004,160.004,140.004,160.004,160.000.36%148,300
Nov 20, 20254,150.004,150.004,140.004,145.004,145.00-98,800
Nov 19, 20254,135.004,145.004,135.004,145.004,145.000.24%259,600
Nov 18, 20254,135.004,140.004,135.004,135.004,135.00-36,100
Nov 17, 20254,140.004,140.004,135.004,135.004,135.00-71,000
Nov 14, 20254,140.004,140.004,135.004,135.004,135.00-85,700
Nov 13, 20254,135.004,140.004,135.004,135.004,135.00-155,100
Nov 12, 20254,140.004,140.004,135.004,135.004,135.00-0.12%73,600
Nov 11, 20254,140.004,140.004,135.004,140.004,140.000.12%167,800
Nov 10, 20254,140.004,145.004,135.004,135.004,135.00-0.12%96,900
Nov 7, 20254,140.004,145.004,135.004,140.004,140.00-130,000
Nov 6, 20254,140.004,145.004,140.004,140.004,140.00-77,300
Nov 5, 20254,135.004,145.004,135.004,140.004,140.00-145,900
Nov 4, 20254,140.004,145.004,140.004,140.004,140.00-94,100
Oct 31, 20254,140.004,145.004,140.004,140.004,140.00-0.12%84,800
Oct 30, 20254,145.004,145.004,135.004,145.004,145.000.12%405,400
Oct 29, 20254,150.004,150.004,140.004,140.004,140.00-0.24%118,000
Oct 28, 20254,145.004,150.004,140.004,150.004,150.000.24%83,600
Oct 27, 20254,140.004,145.004,135.004,140.004,140.000.12%138,100
Oct 24, 20254,140.004,140.004,135.004,135.004,135.00-0.12%94,100
Oct 23, 20254,135.004,140.004,130.004,140.004,140.000.24%181,900
Oct 22, 20254,135.004,135.004,130.004,130.004,130.00-345,800
Oct 21, 20254,130.004,135.004,130.004,130.004,130.00-101,000
Oct 20, 20254,135.004,135.004,130.004,130.004,130.00-128,200
Oct 17, 20254,130.004,135.004,130.004,130.004,130.00-49,400
Oct 16, 20254,130.004,135.004,130.004,130.004,130.00-40,900
Oct 15, 20254,135.004,135.004,130.004,130.004,130.00-0.12%122,400
Oct 14, 20254,130.004,135.004,130.004,135.004,135.000.12%106,600
Oct 10, 20254,130.004,135.004,125.004,130.004,130.00-219,800
Oct 9, 20254,135.004,140.004,130.004,130.004,130.00-0.12%214,400
Oct 8, 20254,140.004,140.004,135.004,135.004,135.00-115,500
Oct 7, 20254,135.004,145.004,135.004,135.004,135.00-99,500