Kuraray Co., Ltd. 3405
TSE · Japan · Process Industries
¥1,795.00-12.50 (-0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,795.00 | -0.69% | ¥1,795.00 | ¥1,802.00 | ¥1,773.00 | 1.19M |
| 2026-09-30 | ¥1,807.50 | +0.89% | ¥1,791.50 | ¥1,813.50 | ¥1,778.00 | 1.59M |
| 2026-09-29 | ¥1,791.50 | +0.03% | ¥1,781.00 | ¥1,798.00 | ¥1,771.50 | 1.41M |
| 2026-09-28 | ¥1,791.00 | -0.80% | ¥1,815.50 | ¥1,816.50 | ¥1,779.00 | 2.03M |
| 2026-09-25 | ¥1,805.50 | +0.08% | ¥1,788.50 | ¥1,807.00 | ¥1,781.00 | 1.73M |
| 2026-09-24 | ¥1,804.00 | +2.33% | ¥1,790.50 | ¥1,804.00 | ¥1,777.00 | 2.19M |
| 2026-09-18 | ¥1,763.00 | -3.11% | ¥1,820.00 | ¥1,830.50 | ¥1,763.00 | 4.44M |
| 2026-09-17 | ¥1,819.50 | +0.28% | ¥1,814.50 | ¥1,825.00 | ¥1,811.50 | 1.27M |
| 2026-09-16 | ¥1,814.50 | +2.00% | ¥1,817.50 | ¥1,831.00 | ¥1,801.50 | 1.21M |
| 2026-09-15 | ¥1,779.00 | -0.28% | ¥1,793.00 | ¥1,793.00 | ¥1,771.00 | 879.30K |
| 2026-09-14 | ¥1,784.00 | +0.99% | ¥1,780.50 | ¥1,791.50 | ¥1,761.00 | 1.14M |
| 2026-09-11 | ¥1,766.50 | -0.53% | ¥1,765.00 | ¥1,777.00 | ¥1,741.00 | 1.40M |
| 2026-09-10 | ¥1,776.00 | -0.53% | ¥1,778.50 | ¥1,784.00 | ¥1,757.50 | 1.25M |
| 2026-09-09 | ¥1,785.50 | +1.39% | ¥1,758.00 | ¥1,785.50 | ¥1,752.00 | 1.31M |
| 2026-09-08 | ¥1,761.00 | -2.79% | ¥1,808.00 | ¥1,811.50 | ¥1,761.00 | 1.30M |
| 2026-09-07 | ¥1,811.50 | -1.47% | ¥1,838.50 | ¥1,847.50 | ¥1,811.50 | 1.29M |
| 2026-09-04 | ¥1,838.50 | -2.60% | ¥1,877.00 | ¥1,877.00 | ¥1,821.00 | 1.38M |
| 2026-09-03 | ¥1,887.50 | +1.15% | ¥1,871.50 | ¥1,895.50 | ¥1,861.50 | 1.32M |
| 2026-09-02 | ¥1,866.00 | -2.05% | ¥1,875.00 | ¥1,894.50 | ¥1,856.00 | 1.43M |
| 2026-09-01 | ¥1,905.00 | +3.06% | ¥1,844.50 | ¥1,905.00 | ¥1,841.00 | 1.71M |
| 2026-08-31 | ¥1,848.50 | -0.43% | ¥1,849.00 | ¥1,863.00 | ¥1,836.00 | 1.47M |
| 2026-08-28 | ¥1,856.50 | +1.56% | ¥1,831.00 | ¥1,856.50 | ¥1,814.00 | 2.90M |
| 2026-08-27 | ¥1,828.00 | +2.64% | ¥1,789.50 | ¥1,828.50 | ¥1,782.00 | 1.61M |
| 2026-08-26 | ¥1,781.00 | -0.45% | ¥1,798.50 | ¥1,799.50 | ¥1,781.00 | 1.09M |
| 2026-08-25 | ¥1,789.00 | -2.05% | ¥1,839.00 | ¥1,844.50 | ¥1,777.50 | 2.23M |
| 2026-08-24 | ¥1,826.50 | -0.68% | ¥1,843.50 | ¥1,844.50 | ¥1,821.50 | 1.11M |
| 2026-08-21 | ¥1,839.00 | +0.41% | ¥1,828.50 | ¥1,839.50 | ¥1,806.00 | 1.62M |
| 2026-08-20 | ¥1,831.50 | +0.91% | ¥1,849.00 | ¥1,849.00 | ¥1,808.50 | 1.57M |
| 2026-08-19 | ¥1,815.00 | -1.71% | ¥1,830.00 | ¥1,830.00 | ¥1,808.00 | 1.41M |
| 2026-08-18 | ¥1,846.50 | -0.24% | ¥1,831.50 | ¥1,859.50 | ¥1,820.00 | 2.02M |
| 2026-08-17 | ¥1,851.00 | -1.62% | ¥1,880.50 | ¥1,883.00 | ¥1,847.00 | 1.54M |
| 2026-08-14 | ¥1,881.50 | +0.29% | ¥1,871.50 | ¥1,899.00 | ¥1,866.00 | 1.87M |
| 2026-08-13 | ¥1,876.00 | -1.44% | ¥1,891.50 | ¥1,916.50 | ¥1,868.00 | 1.63M |
| 2026-08-12 | ¥1,903.50 | -0.86% | ¥1,938.00 | ¥1,965.00 | ¥1,893.50 | 1.95M |
| 2026-08-10 | ¥1,920.00 | -1.77% | ¥1,970.00 | ¥1,974.00 | ¥1,889.50 | 3.80M |
| 2026-08-07 | ¥1,954.50 | +3.66% | ¥1,915.00 | ¥2,088.00 | ¥1,906.50 | 7.02M |
| 2026-08-06 | ¥1,885.50 | +2.86% | ¥1,840.50 | ¥1,896.00 | ¥1,828.50 | 2.05M |
| 2026-08-05 | ¥1,833.00 | +0.74% | ¥1,818.00 | ¥1,841.00 | ¥1,805.50 | 1.40M |
| 2026-08-04 | ¥1,819.50 | +1.03% | ¥1,818.50 | ¥1,831.50 | ¥1,789.50 | 1.24M |
| 2026-08-03 | ¥1,801.00 | -2.12% | ¥1,811.00 | ¥1,840.00 | ¥1,757.00 | 2.40M |
| 2026-07-31 | ¥1,840.00 | -2.21% | ¥1,881.50 | ¥1,885.00 | ¥1,809.00 | 2.76M |
| 2026-07-30 | ¥1,881.50 | -0.50% | ¥1,900.00 | ¥1,915.00 | ¥1,878.50 | 3.94M |
| 2026-07-29 | ¥1,891.00 | +2.24% | ¥1,874.50 | ¥1,898.00 | ¥1,856.50 | 2.74M |
| 2026-07-28 | ¥1,849.50 | -1.78% | ¥1,883.00 | ¥1,884.50 | ¥1,837.50 | 2.05M |
| 2026-07-27 | ¥1,883.00 | +3.49% | ¥1,840.00 | ¥1,888.00 | ¥1,835.50 | 2.08M |
| 2026-07-24 | ¥1,819.50 | -0.66% | ¥1,809.00 | ¥1,834.00 | ¥1,800.00 | 1.27M |
| 2026-07-23 | ¥1,831.50 | +1.50% | ¥1,807.50 | ¥1,835.50 | ¥1,807.00 | 1.32M |
| 2026-07-22 | ¥1,804.50 | -0.17% | ¥1,809.00 | ¥1,823.50 | ¥1,801.50 | 1.24M |
| 2026-07-21 | ¥1,807.50 | +1.89% | ¥1,779.00 | ¥1,816.00 | ¥1,774.00 | 2.08M |
| 2026-07-17 | ¥1,774.00 | +0.42% | ¥1,770.00 | ¥1,785.00 | ¥1,757.50 | 1.98M |
| 2026-07-16 | ¥1,766.50 | -0.14% | ¥1,757.00 | ¥1,781.50 | ¥1,752.50 | 1.02M |
| 2026-07-15 | ¥1,769.00 | +1.26% | ¥1,764.50 | ¥1,773.00 | ¥1,753.00 | 1.18M |
| 2026-07-14 | ¥1,747.00 | +3.01% | ¥1,712.00 | ¥1,751.00 | ¥1,711.50 | 1.70M |
| 2026-07-13 | ¥1,696.00 | +0.59% | ¥1,705.00 | ¥1,706.50 | ¥1,687.00 | 1.08M |
| 2026-07-10 | ¥1,686.00 | -0.30% | ¥1,705.00 | ¥1,706.00 | ¥1,686.00 | 1.16M |
| 2026-07-09 | ¥1,691.00 | -0.53% | ¥1,684.00 | ¥1,698.50 | ¥1,680.00 | 887.00K |
| 2026-07-08 | ¥1,700.00 | -0.26% | ¥1,703.00 | ¥1,717.50 | ¥1,696.00 | 1.22M |
| 2026-07-07 | ¥1,704.50 | -1.50% | ¥1,730.00 | ¥1,730.50 | ¥1,696.50 | 2.01M |
| 2026-07-06 | ¥1,730.50 | +0.20% | ¥1,729.00 | ¥1,749.00 | ¥1,723.00 | 2.02M |
| 2026-07-03 | ¥1,727.00 | +2.49% | ¥1,714.00 | ¥1,728.50 | ¥1,694.50 | 1.51M |
| 2026-07-02 | ¥1,685.00 | +1.81% | ¥1,665.50 | ¥1,700.00 | ¥1,664.00 | 2.12M |
| 2026-07-01 | ¥1,655.00 | -0.78% | ¥1,673.00 | ¥1,676.00 | ¥1,654.00 | 1.46M |
| 2026-06-30 | ¥1,668.00 | +0.57% | ¥1,672.00 | ¥1,690.00 | ¥1,659.50 | 2.17M |
| 2026-06-29 | ¥1,658.50 | -1.66% | ¥1,655.00 | ¥1,659.50 | ¥1,635.50 | 4.41M |
| 2026-06-26 | ¥1,686.50 | -0.76% | ¥1,700.00 | ¥1,703.00 | ¥1,678.00 | 2.56M |
| 2026-06-25 | ¥1,699.50 | +1.34% | ¥1,717.00 | ¥1,717.50 | ¥1,691.50 | 2.00M |
| 2026-06-24 | ¥1,677.00 | -2.04% | ¥1,680.00 | ¥1,690.50 | ¥1,656.00 | 2.79M |
| 2026-06-23 | ¥1,712.00 | -1.04% | ¥1,748.00 | ¥1,750.50 | ¥1,710.00 | 1.68M |
| 2026-06-22 | ¥1,730.00 | +0.41% | ¥1,700.00 | ¥1,732.00 | ¥1,698.00 | 1.42M |
| 2026-06-19 | ¥1,723.00 | -1.74% | ¥1,728.50 | ¥1,753.50 | ¥1,711.00 | 1.64M |
| 2026-06-18 | ¥1,753.50 | -1.49% | ¥1,777.50 | ¥1,782.00 | ¥1,744.50 | 2.16M |
| 2026-06-17 | ¥1,780.00 | +1.66% | ¥1,763.00 | ¥1,782.50 | ¥1,750.50 | 1.27M |
| 2026-06-16 | ¥1,751.00 | -1.32% | ¥1,767.00 | ¥1,773.50 | ¥1,744.50 | 1.42M |
| 2026-06-15 | ¥1,774.50 | +3.56% | ¥1,741.00 | ¥1,797.50 | ¥1,736.00 | 2.07M |
| 2026-06-12 | ¥1,713.50 | +2.05% | ¥1,713.50 | ¥1,723.00 | ¥1,691.00 | 2.26M |
| 2026-06-11 | ¥1,679.00 | -0.47% | ¥1,699.00 | ¥1,699.50 | ¥1,659.50 | 2.20M |
| 2026-06-10 | ¥1,687.00 | +2.55% | ¥1,652.00 | ¥1,687.00 | ¥1,643.50 | 2.44M |
| 2026-06-09 | ¥1,645.00 | +0.77% | ¥1,657.50 | ¥1,678.00 | ¥1,633.50 | 1.69M |
| 2026-06-08 | ¥1,632.50 | 0.00% | ¥1,624.00 | ¥1,641.50 | ¥1,615.00 | 2.11M |
| 2026-06-05 | ¥1,632.50 | -0.24% | ¥1,639.00 | ¥1,643.00 | ¥1,624.00 | 995.10K |
| 2026-06-04 | ¥1,636.50 | -1.45% | ¥1,660.00 | ¥1,663.50 | ¥1,619.00 | 1.28M |
| 2026-06-03 | ¥1,660.50 | +2.50% | ¥1,626.00 | ¥1,664.50 | ¥1,620.00 | 1.37M |
| 2026-06-02 | ¥1,620.00 | +0.62% | ¥1,600.00 | ¥1,623.50 | ¥1,594.50 | 1.49M |
| 2026-06-01 | ¥1,610.00 | -1.86% | ¥1,628.50 | ¥1,629.00 | ¥1,604.00 | 1.62M |
| 2026-05-29 | ¥1,640.50 | +1.93% | ¥1,605.00 | ¥1,654.00 | ¥1,603.00 | 1.92M |
| 2026-05-28 | ¥1,609.50 | -0.06% | ¥1,633.00 | ¥1,633.00 | ¥1,594.00 | 2.05M |
| 2026-05-27 | ¥1,610.50 | +0.66% | ¥1,611.50 | ¥1,638.50 | ¥1,603.50 | 1.87M |
| 2026-05-26 | ¥1,600.00 | -1.17% | ¥1,625.00 | ¥1,629.00 | ¥1,595.00 | 1.68M |
| 2026-05-25 | ¥1,619.00 | +2.37% | ¥1,588.50 | ¥1,621.00 | ¥1,582.00 | 1.59M |
| 2026-05-22 | ¥1,581.50 | -1.34% | ¥1,600.00 | ¥1,601.00 | ¥1,579.50 | 1.63M |