Kuraray Co., Ltd. (3405.T) JPX
1,681.50
+13(+0.78%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,681.50
+13(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,670.5 | 1,681.5 | 1,681.5 | 1,685 | 1,664 | 951,300 |
| April 02, 2026 | 1,696.5 | 1,668.5 | 1,668.5 | 1,710.5 | 1,663 | 1.11M |
| April 01, 2026 | 1,679 | 1,682.5 | 1,682.5 | 1,684 | 1,660.5 | 1.15M |
| March 31, 2026 | 1,639 | 1,649.5 | 1,649.5 | 1,673 | 1,634 | 1.71M |
| March 30, 2026 | 1,600 | 1,633.5 | 1,633.5 | 1,633.5 | 1,585 | 2.6M |
| March 27, 2026 | 1,611 | 1,631.5 | 1,631.5 | 1,644.5 | 1,610 | 1.52M |
| March 26, 2026 | 1,639 | 1,619.5 | 1,619.5 | 1,649 | 1,607.5 | 1.32M |
| March 25, 2026 | 1,647.5 | 1,619 | 1,619 | 1,647.5 | 1,617 | 1.77M |
| March 24, 2026 | 1,633 | 1,607.5 | 1,607.5 | 1,641 | 1,596.5 | 1.45M |
| March 23, 2026 | 1,603.5 | 1,593 | 1,593 | 1,612 | 1,565.5 | 3.01M |
| March 19, 2026 | 1,673 | 1,631.5 | 1,631.5 | 1,684.5 | 1,618.5 | 2.29M |
| March 18, 2026 | 1,710 | 1,713 | 1,713 | 1,717.5 | 1,700 | 1.06M |
| March 17, 2026 | 1,704.5 | 1,685.5 | 1,685.5 | 1,716.5 | 1,681.5 | 1.15M |
| March 16, 2026 | 1,688.5 | 1,678 | 1,678 | 1,697 | 1,667.5 | 1.61M |
| March 13, 2026 | 1,664 | 1,705 | 1,705 | 1,729 | 1,663 | 2.44M |
| March 12, 2026 | 1,709.5 | 1,679.5 | 1,679.5 | 1,720 | 1,672 | 2.11M |
| March 11, 2026 | 1,719 | 1,698 | 1,698 | 1,739.5 | 1,698 | 2.21M |
| March 10, 2026 | 1,694 | 1,723 | 1,723 | 1,728.5 | 1,692.5 | 871,000 |
| March 09, 2026 | 1,650 | 1,685 | 1,685 | 1,686 | 1,645.5 | 2.41M |
| March 06, 2026 | 1,711 | 1,737 | 1,737 | 1,737 | 1,706 | 1.23M |
| March 05, 2026 | 1,751.5 | 1,734 | 1,734 | 1,763.5 | 1,710.5 | 2.16M |
| March 04, 2026 | 1,700 | 1,690 | 1,690 | 1,733 | 1,672 | 2.22M |
| March 03, 2026 | 1,844.5 | 1,790 | 1,790 | 1,850.5 | 1,765.5 | 2.35M |
| March 02, 2026 | 1,845.5 | 1,873.5 | 1,873.5 | 1,886 | 1,828 | 2.59M |
| February 27, 2026 | 1,800.5 | 1,845.5 | 1,845.5 | 1,845.5 | 1,798 | 2.67M |
| February 26, 2026 | 1,790 | 1,800 | 1,800 | 1,811.5 | 1,788 | 1.4M |
| February 25, 2026 | 1,822 | 1,789.5 | 1,789.5 | 1,822 | 1,781 | 1.91M |
| February 24, 2026 | 1,800 | 1,819.5 | 1,819.5 | 1,834.5 | 1,795 | 1.8M |
| February 20, 2026 | 1,797.5 | 1,792.5 | 0 | 1,810 | 1,778.5 | 1.62M |
| February 19, 2026 | 1,815 | 1,814.5 | 0 | 1,825 | 1,798 | 1.17M |
| February 18, 2026 | 1,790 | 1,820 | 0 | 1,823 | 1,785 | 1.84M |
| February 17, 2026 | 1,746 | 1,774.5 | 0 | 1,774.5 | 1,743.5 | 1.28M |
| February 16, 2026 | 1,750 | 1,751.5 | 0 | 1,764 | 1,742 | 1.63M |
| February 13, 2026 | 1,785 | 1,753 | 0 | 1,785 | 1,742 | 2.45M |
| February 12, 2026 | 1,787 | 1,780 | 0 | 1,792.5 | 1,756.5 | 3.14M |
| February 10, 2026 | 1,797.5 | 1,776 | 0 | 1,864.5 | 1,739 | 7.19M |
| February 09, 2026 | 1,823.5 | 1,784 | 0 | 1,825.5 | 1,772 | 1.72M |
| February 06, 2026 | 1,741.5 | 1,770 | 0 | 1,777 | 1,730 | 1.23M |
| February 05, 2026 | 1,794 | 1,765 | 0 | 1,802 | 1,756 | 1.92M |
| February 04, 2026 | 1,715 | 1,754.5 | 0 | 1,761.5 | 1,704 | 1.85M |
| February 03, 2026 | 1,682 | 1,696 | 0 | 1,701.5 | 1,678 | 1.31M |
| February 02, 2026 | 1,682.5 | 1,672.5 | 0 | 1,693 | 1,665 | 1.13M |
| January 30, 2026 | 1,640.5 | 1,665.5 | 0 | 1,665.5 | 1,628.5 | 1.2M |
| January 29, 2026 | 1,612 | 1,634.5 | 0 | 1,641.5 | 1,607 | 1.27M |
| January 28, 2026 | 1,632 | 1,625 | 0 | 1,654 | 1,620.5 | 938,300 |
| January 27, 2026 | 1,631 | 1,657 | 0 | 1,660 | 1,630 | 972,600 |
| January 26, 2026 | 1,655.5 | 1,650.5 | 0 | 1,664.5 | 1,650.5 | 860,300 |
| January 23, 2026 | 1,686 | 1,677.5 | 0 | 1,686 | 1,662.5 | 1.02M |
| January 22, 2026 | 1,659.5 | 1,676 | 0 | 1,685.5 | 1,655.5 | 1.11M |
| January 21, 2026 | 1,636.5 | 1,655.5 | 0 | 1,656.5 | 1,636 | 929,100 |
| January 20, 2026 | 1,709.5 | 1,667 | 0 | 1,714 | 1,666 | 1.39M |
| January 19, 2026 | 1,690 | 1,725 | 0 | 1,730 | 1,681 | 1.51M |
| January 16, 2026 | 1,673.5 | 1,692.5 | 0 | 1,693.5 | 1,673 | 884,600 |
| January 15, 2026 | 1,668 | 1,691.5 | 0 | 1,697 | 1,661.5 | 1.33M |
| January 14, 2026 | 1,653.5 | 1,668.5 | 0 | 1,679 | 1,652 | 979,200 |
| January 13, 2026 | 1,651 | 1,648 | 0 | 1,655.5 | 1,638 | 1.36M |
| January 09, 2026 | 1,625 | 1,635 | 0 | 1,647.5 | 1,614.5 | 1.79M |
| January 08, 2026 | 1,604 | 1,602.5 | 0 | 1,612 | 1,593.5 | 1.26M |
| January 07, 2026 | 1,602 | 1,619 | 0 | 1,624 | 1,601 | 1.12M |
| January 06, 2026 | 1,602 | 1,622 | 0 | 1,625.5 | 1,600.5 | 1.51M |