Kureha Corporation 4023
TSE · Japan · Process Industries
¥3,940.00-90.00 (-2.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,940.00 | -2.23% | ¥4,005.00 | ¥4,025.00 | ¥3,940.00 | 342.10K |
| 2026-10-01 | ¥4,030.00 | +0.12% | ¥4,005.00 | ¥4,065.00 | ¥3,965.00 | 255.00K |
| 2026-09-30 | ¥4,025.00 | +1.00% | ¥3,990.00 | ¥4,055.00 | ¥3,965.00 | 329.10K |
| 2026-09-29 | ¥3,985.00 | -4.09% | ¥4,040.00 | ¥4,055.00 | ¥3,965.00 | 430.30K |
| 2026-09-28 | ¥4,155.00 | -0.24% | ¥4,190.00 | ¥4,215.00 | ¥4,150.00 | 438.20K |
| 2026-09-25 | ¥4,165.00 | +1.34% | ¥4,135.00 | ¥4,175.00 | ¥4,110.00 | 440.80K |
| 2026-09-24 | ¥4,110.00 | -1.20% | ¥4,160.00 | ¥4,180.00 | ¥4,110.00 | 342.60K |
| 2026-09-18 | ¥4,160.00 | -1.54% | ¥4,230.00 | ¥4,260.00 | ¥4,160.00 | 580.10K |
| 2026-09-17 | ¥4,225.00 | -4.84% | ¥4,265.00 | ¥4,305.00 | ¥4,170.00 | 992.00K |
| 2026-09-16 | ¥4,440.00 | +0.79% | ¥4,425.00 | ¥4,445.00 | ¥4,405.00 | 163.10K |
| 2026-09-15 | ¥4,405.00 | +0.92% | ¥4,365.00 | ¥4,405.00 | ¥4,355.00 | 161.00K |
| 2026-09-14 | ¥4,365.00 | +0.92% | ¥4,290.00 | ¥4,365.00 | ¥4,255.00 | 186.70K |
| 2026-09-11 | ¥4,325.00 | -0.46% | ¥4,275.00 | ¥4,335.00 | ¥4,270.00 | 202.80K |
| 2026-09-10 | ¥4,345.00 | -2.80% | ¥4,440.00 | ¥4,465.00 | ¥4,295.00 | 283.90K |
| 2026-09-09 | ¥4,470.00 | +1.36% | ¥4,410.00 | ¥4,495.00 | ¥4,385.00 | 245.90K |
| 2026-09-08 | ¥4,410.00 | -1.89% | ¥4,495.00 | ¥4,500.00 | ¥4,410.00 | 210.10K |
| 2026-09-07 | ¥4,495.00 | -1.10% | ¥4,560.00 | ¥4,595.00 | ¥4,495.00 | 245.50K |
| 2026-09-04 | ¥4,545.00 | -1.20% | ¥4,580.00 | ¥4,580.00 | ¥4,490.00 | 259.10K |
| 2026-09-03 | ¥4,600.00 | -0.65% | ¥4,625.00 | ¥4,680.00 | ¥4,580.00 | 197.80K |
| 2026-09-02 | ¥4,630.00 | -0.86% | ¥4,620.00 | ¥4,670.00 | ¥4,595.00 | 259.60K |
| 2026-09-01 | ¥4,670.00 | +2.86% | ¥4,515.00 | ¥4,670.00 | ¥4,505.00 | 285.80K |
| 2026-08-31 | ¥4,540.00 | 0.00% | ¥4,515.00 | ¥4,575.00 | ¥4,485.00 | 237.90K |
| 2026-08-28 | ¥4,540.00 | +1.23% | ¥4,485.00 | ¥4,565.00 | ¥4,465.00 | 201.10K |
| 2026-08-27 | ¥4,485.00 | +0.90% | ¥4,470.00 | ¥4,485.00 | ¥4,450.00 | 128.00K |
| 2026-08-26 | ¥4,445.00 | -1.44% | ¥4,530.00 | ¥4,530.00 | ¥4,445.00 | 222.20K |
| 2026-08-25 | ¥4,510.00 | +0.22% | ¥4,525.00 | ¥4,545.00 | ¥4,485.00 | 301.50K |
| 2026-08-24 | ¥4,500.00 | +1.01% | ¥4,455.00 | ¥4,520.00 | ¥4,430.00 | 193.50K |
| 2026-08-21 | ¥4,455.00 | +0.11% | ¥4,420.00 | ¥4,500.00 | ¥4,415.00 | 206.50K |
| 2026-08-20 | ¥4,450.00 | +0.79% | ¥4,480.00 | ¥4,480.00 | ¥4,410.00 | 122.80K |
| 2026-08-19 | ¥4,415.00 | -3.39% | ¥4,500.00 | ¥4,510.00 | ¥4,400.00 | 232.40K |
| 2026-08-18 | ¥4,570.00 | +1.22% | ¥4,505.00 | ¥4,590.00 | ¥4,490.00 | 224.80K |
| 2026-08-17 | ¥4,515.00 | +0.33% | ¥4,485.00 | ¥4,550.00 | ¥4,465.00 | 149.50K |
| 2026-08-14 | ¥4,500.00 | +0.11% | ¥4,475.00 | ¥4,510.00 | ¥4,435.00 | 285.20K |
| 2026-08-13 | ¥4,495.00 | -1.53% | ¥4,550.00 | ¥4,595.00 | ¥4,455.00 | 290.50K |
| 2026-08-12 | ¥4,565.00 | +0.44% | ¥4,560.00 | ¥4,635.00 | ¥4,540.00 | 395.60K |
| 2026-08-10 | ¥4,545.00 | +2.83% | ¥4,480.00 | ¥4,595.00 | ¥4,480.00 | 740.50K |
| 2026-08-07 | ¥4,420.00 | +1.61% | ¥4,390.00 | ¥4,420.00 | ¥4,350.00 | 300.90K |
| 2026-08-06 | ¥4,350.00 | +0.81% | ¥4,340.00 | ¥4,400.00 | ¥4,320.00 | 245.40K |
| 2026-08-05 | ¥4,315.00 | +0.12% | ¥4,315.00 | ¥4,365.00 | ¥4,300.00 | 257.80K |
| 2026-08-04 | ¥4,310.00 | +1.53% | ¥4,245.00 | ¥4,310.00 | ¥4,230.00 | 246.00K |
| 2026-08-03 | ¥4,245.00 | -1.05% | ¥4,250.00 | ¥4,265.00 | ¥4,175.00 | 348.80K |
| 2026-07-31 | ¥4,290.00 | +0.70% | ¥4,300.00 | ¥4,315.00 | ¥4,235.00 | 244.30K |
| 2026-07-30 | ¥4,260.00 | -0.12% | ¥4,230.00 | ¥4,300.00 | ¥4,210.00 | 698.10K |
| 2026-07-29 | ¥4,265.00 | +0.24% | ¥4,300.00 | ¥4,300.00 | ¥4,175.00 | 344.60K |
| 2026-07-28 | ¥4,255.00 | -2.30% | ¥4,290.00 | ¥4,305.00 | ¥4,240.00 | 286.10K |
| 2026-07-27 | ¥4,355.00 | +1.87% | ¥4,300.00 | ¥4,355.00 | ¥4,295.00 | 235.40K |
| 2026-07-24 | ¥4,275.00 | -0.93% | ¥4,250.00 | ¥4,285.00 | ¥4,245.00 | 183.50K |
| 2026-07-23 | ¥4,315.00 | +2.01% | ¥4,255.00 | ¥4,325.00 | ¥4,255.00 | 253.00K |
| 2026-07-22 | ¥4,230.00 | -0.24% | ¥4,265.00 | ¥4,275.00 | ¥4,210.00 | 224.10K |
| 2026-07-21 | ¥4,240.00 | +1.80% | ¥4,185.00 | ¥4,260.00 | ¥4,175.00 | 179.00K |
| 2026-07-17 | ¥4,165.00 | -1.54% | ¥4,200.00 | ¥4,230.00 | ¥4,095.00 | 329.00K |
| 2026-07-16 | ¥4,230.00 | -0.94% | ¥4,225.00 | ¥4,270.00 | ¥4,200.00 | 133.70K |
| 2026-07-15 | ¥4,270.00 | +1.91% | ¥4,190.00 | ¥4,270.00 | ¥4,185.00 | 192.80K |
| 2026-07-14 | ¥4,190.00 | +2.44% | ¥4,075.00 | ¥4,195.00 | ¥4,070.00 | 235.20K |
| 2026-07-13 | ¥4,090.00 | -0.73% | ¥4,140.00 | ¥4,170.00 | ¥4,075.00 | 188.60K |
| 2026-07-10 | ¥4,120.00 | +0.73% | ¥4,105.00 | ¥4,145.00 | ¥4,090.00 | 166.90K |
| 2026-07-09 | ¥4,090.00 | -0.49% | ¥4,095.00 | ¥4,145.00 | ¥4,070.00 | 193.80K |
| 2026-07-08 | ¥4,110.00 | -0.12% | ¥4,090.00 | ¥4,145.00 | ¥4,075.00 | 204.60K |
| 2026-07-07 | ¥4,115.00 | -0.60% | ¥4,130.00 | ¥4,145.00 | ¥4,095.00 | 226.60K |
| 2026-07-06 | ¥4,140.00 | +1.35% | ¥4,120.00 | ¥4,190.00 | ¥4,100.00 | 319.10K |
| 2026-07-03 | ¥4,085.00 | +2.64% | ¥4,015.00 | ¥4,095.00 | ¥4,005.00 | 290.60K |
| 2026-07-02 | ¥3,980.00 | +1.66% | ¥3,950.00 | ¥4,010.00 | ¥3,945.00 | 352.20K |
| 2026-07-01 | ¥3,915.00 | +1.56% | ¥3,905.00 | ¥3,940.00 | ¥3,870.00 | 220.60K |
| 2026-06-30 | ¥3,855.00 | -0.64% | ¥3,900.00 | ¥3,905.00 | ¥3,850.00 | 197.20K |
| 2026-06-29 | ¥3,880.00 | +1.57% | ¥3,820.00 | ¥3,890.00 | ¥3,785.00 | 395.90K |
| 2026-06-26 | ¥3,820.00 | +0.53% | ¥3,790.00 | ¥3,820.00 | ¥3,735.00 | 314.10K |
| 2026-06-25 | ¥3,800.00 | -1.17% | ¥3,900.00 | ¥3,900.00 | ¥3,790.00 | 327.90K |
| 2026-06-24 | ¥3,845.00 | +0.13% | ¥3,840.00 | ¥3,875.00 | ¥3,815.00 | 212.20K |
| 2026-06-23 | ¥3,840.00 | -2.29% | ¥3,945.00 | ¥3,945.00 | ¥3,840.00 | 194.70K |
| 2026-06-22 | ¥3,930.00 | +1.55% | ¥3,880.00 | ¥3,940.00 | ¥3,875.00 | 192.20K |
| 2026-06-19 | ¥3,870.00 | -1.78% | ¥3,930.00 | ¥3,980.00 | ¥3,865.00 | 392.40K |
| 2026-06-18 | ¥3,940.00 | +1.29% | ¥3,870.00 | ¥3,945.00 | ¥3,855.00 | 312.20K |
| 2026-06-17 | ¥3,890.00 | +0.78% | ¥3,830.00 | ¥3,940.00 | ¥3,810.00 | 394.60K |
| 2026-06-16 | ¥3,860.00 | -0.77% | ¥3,870.00 | ¥3,895.00 | ¥3,835.00 | 290.90K |
| 2026-06-15 | ¥3,890.00 | +3.32% | ¥3,830.00 | ¥3,945.00 | ¥3,830.00 | 344.60K |
| 2026-06-12 | ¥3,765.00 | +3.15% | ¥3,730.00 | ¥3,785.00 | ¥3,685.00 | 487.80K |
| 2026-06-11 | ¥3,650.00 | -0.68% | ¥3,650.00 | ¥3,650.00 | ¥3,590.00 | 407.00K |
| 2026-06-10 | ¥3,675.00 | -1.34% | ¥3,715.00 | ¥3,725.00 | ¥3,650.00 | 406.30K |
| 2026-06-09 | ¥3,725.00 | -1.59% | ¥3,825.00 | ¥3,840.00 | ¥3,720.00 | 358.90K |
| 2026-06-08 | ¥3,785.00 | -2.32% | ¥3,800.00 | ¥3,835.00 | ¥3,765.00 | 332.60K |
| 2026-06-05 | ¥3,875.00 | -1.15% | ¥3,900.00 | ¥3,905.00 | ¥3,855.00 | 254.20K |
| 2026-06-04 | ¥3,920.00 | -0.13% | ¥3,910.00 | ¥3,930.00 | ¥3,865.00 | 257.40K |
| 2026-06-03 | ¥3,925.00 | +2.08% | ¥3,865.00 | ¥3,970.00 | ¥3,845.00 | 313.40K |
| 2026-06-02 | ¥3,845.00 | +0.92% | ¥3,790.00 | ¥3,845.00 | ¥3,730.00 | 305.00K |
| 2026-06-01 | ¥3,810.00 | -2.43% | ¥3,905.00 | ¥3,905.00 | ¥3,790.00 | 294.90K |
| 2026-05-29 | ¥3,905.00 | +0.39% | ¥3,910.00 | ¥3,970.00 | ¥3,890.00 | 615.50K |
| 2026-05-28 | ¥3,890.00 | +0.13% | ¥3,845.00 | ¥3,910.00 | ¥3,820.00 | 556.80K |
| 2026-05-27 | ¥3,885.00 | 0.00% | ¥3,900.00 | ¥3,910.00 | ¥3,845.00 | 450.00K |
| 2026-05-26 | ¥3,885.00 | +0.26% | ¥3,860.00 | ¥3,935.00 | ¥3,860.00 | 252.50K |
| 2026-05-25 | ¥3,875.00 | +1.04% | ¥3,845.00 | ¥3,895.00 | ¥3,840.00 | 291.40K |