Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kureha (4023) Historical Prices

0 Followers
JP:4023 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,160.004,255.004,120.004,210.004,210.00+0.36%342,1001.23
Oct 30, 20264,060.004,235.004,060.004,195.004,195.00+4.48%858,9003.20
Oct 29, 20264,045.004,065.003,985.004,015.004,015.00-0.99%1,006,1003.90
Oct 28, 20264,065.004,095.004,050.004,055.004,055.00+0.75%279,3001.08
Oct 27, 20263,980.004,040.003,965.004,025.004,025.00+2.03%321,6001.22
Oct 26, 20263,910.003,955.003,890.003,945.003,945.00+1.68%219,8000.83
Oct 23, 20263,895.003,900.003,825.003,880.003,880.00+0.00%233,5000.88
Oct 22, 20263,890.003,895.003,865.003,880.003,880.00+0.00%169,2000.63
Oct 21, 20263,910.003,910.003,865.003,880.003,880.00+0.65%193,6000.72
Oct 20, 20263,900.003,915.003,855.003,855.003,855.00-0.64%163,1000.61
Oct 19, 20263,845.003,905.003,820.003,880.003,880.00+0.78%239,7000.89
Oct 16, 20263,810.003,860.003,805.003,850.003,850.00+2.26%193,4000.72
Oct 15, 20263,800.003,810.003,750.003,765.003,765.00-2.46%400,7001.53
Oct 14, 20263,875.003,900.003,860.003,860.003,860.00-0.39%238,7000.91
Oct 13, 20263,915.003,915.003,860.003,875.003,875.00-0.39%243,8000.93
Oct 12, 20263,890.003,925.003,890.003,890.003,890.00+0.00%00.00
Oct 09, 20263,900.003,925.003,890.003,890.003,890.00-0.51%228,2000.86
Oct 08, 20263,920.003,970.003,895.003,910.003,910.00-0.26%291,0001.11
Oct 07, 20263,935.003,960.003,920.003,920.003,920.00-0.88%187,4000.71
Oct 06, 20263,915.003,970.003,895.003,955.003,955.00+0.64%202,5000.77
Oct 05, 20263,955.003,980.003,915.003,930.003,930.00-0.25%272,8001.04
Oct 02, 20264,005.004,025.003,940.003,940.003,940.00-2.23%342,1001.32
Oct 01, 20264,005.004,065.003,965.004,030.004,030.00+0.12%255,0000.98
Sep 30, 20263,990.004,055.003,965.004,025.004,025.00+1.00%329,1001.27
Sep 29, 20264,040.004,055.003,965.003,985.003,985.00-1.53%430,3001.66
Sep 28, 20264,190.004,215.004,150.004,155.004,047.00-0.24%438,2001.72
Sep 25, 20264,135.004,175.004,110.004,165.004,056.74+1.34%440,8001.75
Sep 24, 20264,160.004,180.004,110.004,110.004,003.17-1.20%342,6001.36
Sep 23, 20264,160.004,260.004,160.004,160.004,051.87+0.00%00.00
Sep 22, 20264,160.004,260.004,160.004,160.004,051.87+0.00%00.00
Sep 21, 20264,160.004,260.004,160.004,160.004,051.87+0.00%00.00
Sep 18, 20264,230.004,260.004,160.004,160.004,051.87-1.54%580,1002.23
Sep 17, 20264,265.004,305.004,170.004,225.004,115.18-4.84%992,0004.01
Sep 16, 20264,425.004,445.004,405.004,440.004,324.59+0.79%163,1000.65
Sep 15, 20264,365.004,405.004,355.004,405.004,290.50+0.92%161,0000.64
Sep 14, 20264,290.004,365.004,255.004,365.004,251.54+0.92%186,7000.73
Sep 11, 20264,275.004,335.004,270.004,325.004,212.58-0.46%202,8000.79
Sep 10, 20264,440.004,465.004,295.004,345.004,232.06-2.80%283,9001.10
Sep 09, 20264,410.004,495.004,385.004,470.004,353.81+1.36%245,9000.94
Sep 08, 20264,495.004,500.004,410.004,410.004,295.37-1.89%210,1000.79
Sep 07, 20264,560.004,595.004,495.004,495.004,378.16-1.10%245,5000.91
Sep 04, 20264,580.004,580.004,490.004,545.004,426.86-1.20%259,1000.96
Sep 03, 20264,625.004,680.004,580.004,600.004,480.43-0.65%197,8000.73
Sep 02, 20264,620.004,670.004,595.004,630.004,509.65-0.86%259,6000.95
Sep 01, 20264,515.004,670.004,505.004,670.004,548.61+2.86%285,8001.05
Aug 31, 20264,515.004,575.004,485.004,540.004,421.99+0.00%237,9000.87
Aug 28, 20264,485.004,565.004,465.004,540.004,421.99+1.23%201,1000.73
Aug 27, 20264,470.004,485.004,450.004,485.004,368.42+0.90%128,0000.46
Aug 26, 20264,530.004,530.004,445.004,445.004,329.46-1.44%222,2000.78
Aug 25, 20264,525.004,545.004,485.004,510.004,392.77+0.22%301,5001.05