Kuraray Co(JP:3405)
Â¥1,945.50+25.00 (+1.30%)
JP:3405
Kuraray Co historical prices
Â¥1,945.50
At close:+25.00 (+1.30%)
Want to see JP:3405 full AI Analyst Report?
Kuraray Co (3405) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,937.00 | 2,081.00 | 1,910.00 | 1,945.50 | 1,945.50 | +1.30% | 4,631,300 | 3.34 |
| Nov 10, 2026 | 1,928.00 | 1,928.50 | 1,896.50 | 1,920.50 | 1,920.50 | +4.26% | 1,365,900 | 0.98 |
| Nov 09, 2026 | 1,869.00 | 1,896.00 | 1,841.00 | 1,888.00 | 1,888.00 | +2.50% | 1,326,500 | 0.95 |
| Nov 06, 2026 | 1,930.00 | 1,930.00 | 1,825.50 | 1,842.00 | 1,842.00 | -6.02% | 2,313,200 | 1.70 |
| Nov 05, 2026 | 1,937.50 | 1,960.00 | 1,901.00 | 1,960.00 | 1,960.00 | +5.35% | 2,887,000 | 2.10 |
| Nov 04, 2026 | 1,869.50 | 1,898.00 | 1,838.00 | 1,860.50 | 1,860.50 | -0.77% | 1,722,400 | 1.18 |
| Nov 03, 2026 | 1,875.00 | 1,875.00 | 1,840.50 | 1,875.00 | 1,875.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,852.00 | 1,875.00 | 1,840.50 | 1,875.00 | 1,875.00 | +1.52% | 1,788,100 | 1.20 |
| Oct 30, 2026 | 1,831.50 | 1,866.00 | 1,830.50 | 1,847.00 | 1,847.00 | +0.38% | 1,203,600 | 0.81 |
| Oct 29, 2026 | 1,839.00 | 1,850.00 | 1,827.00 | 1,840.00 | 1,840.00 | -0.27% | 1,790,200 | 1.20 |
| Oct 28, 2026 | 1,870.00 | 1,870.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.22% | 974,000 | 0.64 |
| Oct 27, 2026 | 1,853.00 | 1,863.50 | 1,845.50 | 1,849.00 | 1,849.00 | +0.22% | 821,900 | 0.52 |
| Oct 26, 2026 | 1,832.00 | 1,850.00 | 1,830.00 | 1,845.00 | 1,845.00 | +1.15% | 806,000 | 0.50 |
| Oct 23, 2026 | 1,819.00 | 1,831.50 | 1,801.00 | 1,824.00 | 1,824.00 | +0.61% | 1,610,000 | 1.00 |
| Oct 22, 2026 | 1,834.00 | 1,839.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.04% | 972,900 | 0.60 |
| Oct 21, 2026 | 1,845.00 | 1,850.00 | 1,825.50 | 1,832.00 | 1,832.00 | -0.27% | 1,236,500 | 0.76 |
| Oct 20, 2026 | 1,863.00 | 1,878.00 | 1,832.00 | 1,837.00 | 1,837.00 | -1.50% | 932,900 | 0.57 |
| Oct 19, 2026 | 1,888.50 | 1,892.50 | 1,862.50 | 1,865.00 | 1,865.00 | -1.19% | 1,190,100 | 0.73 |
| Oct 16, 2026 | 1,884.00 | 1,898.50 | 1,875.50 | 1,887.50 | 1,887.50 | +1.32% | 1,185,900 | 0.72 |
| Oct 15, 2026 | 1,846.00 | 1,875.00 | 1,832.50 | 1,863.00 | 1,863.00 | 0.00% | 1,833,000 | 1.13 |
| Oct 14, 2026 | 1,850.50 | 1,879.00 | 1,839.00 | 1,863.00 | 1,863.00 | +1.22% | 1,204,100 | 0.74 |
| Oct 13, 2026 | 1,837.50 | 1,846.00 | 1,818.50 | 1,840.50 | 1,840.50 | +0.30% | 949,100 | 0.58 |
| Oct 12, 2026 | 1,835.00 | 1,835.00 | 1,797.50 | 1,835.00 | 1,835.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,815.00 | 1,835.00 | 1,797.50 | 1,835.00 | 1,835.00 | +1.58% | 1,288,500 | 0.78 |
| Oct 08, 2026 | 1,805.50 | 1,821.00 | 1,778.50 | 1,806.50 | 1,806.50 | -0.88% | 993,900 | 0.60 |
| Oct 07, 2026 | 1,823.00 | 1,835.50 | 1,808.50 | 1,822.50 | 1,822.50 | +0.25% | 1,150,100 | 0.69 |
| Oct 06, 2026 | 1,794.50 | 1,824.00 | 1,777.00 | 1,818.00 | 1,818.00 | +1.65% | 1,335,000 | 0.81 |
| Oct 05, 2026 | 1,771.00 | 1,788.50 | 1,770.00 | 1,788.50 | 1,788.50 | +0.99% | 1,207,300 | 0.73 |
| Oct 02, 2026 | 1,785.00 | 1,795.00 | 1,760.00 | 1,771.00 | 1,771.00 | -1.34% | 1,275,700 | 0.76 |
| Oct 01, 2026 | 1,795.00 | 1,802.00 | 1,773.00 | 1,795.00 | 1,795.00 | -0.69% | 1,188,400 | 0.71 |
| Sep 30, 2026 | 1,791.50 | 1,813.50 | 1,778.00 | 1,807.50 | 1,807.50 | +0.89% | 1,587,300 | 0.94 |
| Sep 29, 2026 | 1,781.00 | 1,798.00 | 1,771.50 | 1,791.50 | 1,791.50 | +0.03% | 1,406,700 | 0.83 |
| Sep 28, 2026 | 1,815.50 | 1,816.50 | 1,779.00 | 1,791.00 | 1,791.00 | -0.80% | 2,028,900 | 1.21 |
| Sep 25, 2026 | 1,788.50 | 1,807.00 | 1,781.00 | 1,805.50 | 1,805.50 | +0.08% | 1,732,300 | 1.03 |
| Sep 24, 2026 | 1,790.50 | 1,804.00 | 1,777.00 | 1,804.00 | 1,804.00 | +2.33% | 2,193,100 | 1.27 |
| Sep 23, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,820.00 | 1,830.50 | 1,763.00 | 1,763.00 | 1,763.00 | -3.11% | 4,440,900 | 2.47 |
| Sep 17, 2026 | 1,814.50 | 1,825.00 | 1,811.50 | 1,819.50 | 1,819.50 | +0.28% | 1,272,500 | 0.71 |
| Sep 16, 2026 | 1,817.50 | 1,831.00 | 1,801.50 | 1,814.50 | 1,814.50 | +2.00% | 1,207,600 | 0.67 |
| Sep 15, 2026 | 1,793.00 | 1,793.00 | 1,771.00 | 1,779.00 | 1,779.00 | -0.28% | 879,300 | 0.48 |
| Sep 14, 2026 | 1,780.50 | 1,791.50 | 1,761.00 | 1,784.00 | 1,784.00 | +0.99% | 1,143,200 | 0.63 |
| Sep 11, 2026 | 1,765.00 | 1,777.00 | 1,741.00 | 1,766.50 | 1,766.50 | -0.53% | 1,399,900 | 0.77 |
| Sep 10, 2026 | 1,778.50 | 1,784.00 | 1,757.50 | 1,776.00 | 1,776.00 | -0.53% | 1,250,400 | 0.68 |
| Sep 09, 2026 | 1,758.00 | 1,785.50 | 1,752.00 | 1,785.50 | 1,785.50 | +1.39% | 1,306,700 | 0.70 |
| Sep 08, 2026 | 1,808.00 | 1,811.50 | 1,761.00 | 1,761.00 | 1,761.00 | -2.79% | 1,299,300 | 0.69 |
| Sep 07, 2026 | 1,838.50 | 1,847.50 | 1,811.50 | 1,811.50 | 1,811.50 | -1.47% | 1,288,300 | 0.68 |
| Sep 04, 2026 | 1,877.00 | 1,877.00 | 1,821.00 | 1,838.50 | 1,838.50 | -2.60% | 1,381,700 | 0.73 |
| Sep 03, 2026 | 1,871.50 | 1,895.50 | 1,861.50 | 1,887.50 | 1,887.50 | +1.15% | 1,318,700 | 0.69 |
