KH Neochem Co., Ltd. - 4189.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,010	2,987	2,987	3,010	2,981	123,200
February 19, 2026	3,010	3,050	3,050	3,065	2,999	244,900
February 18, 2026	2,992	3,035	3,035	3,050	2,988	231,500
February 17, 2026	2,981	2,945	2,945	3,005	2,913	292,800
February 16, 2026	3,000	3,010	3,010	3,025	2,974	242,500
February 13, 2026	3,015	2,989	2,989	3,025	2,971	212,200
February 12, 2026	2,981	3,030	3,030	3,030	2,972	375,500
February 10, 2026	2,940	3,000	3,000	3,015	2,940	586,600
February 09, 2026	2,794	2,778	2,778	2,808	2,728	582,900
February 06, 2026	2,650	2,745	2,745	2,745	2,577	658,200
February 05, 2026	2,670	2,647	2,647	2,701	2,647	453,300
February 04, 2026	2,603	2,609	2,609	2,623	2,572	369,100
February 03, 2026	2,544	2,573	2,573	2,583	2,535	418,600
February 02, 2026	2,492	2,508	2,508	2,607	2,492	766,300
January 30, 2026	2,541	2,542	2,542	2,547	2,510	229,300
January 29, 2026	2,539	2,536	2,536	2,543	2,516	238,800
January 28, 2026	2,555	2,552	2,552	2,566	2,537	184,200
January 27, 2026	2,550	2,575	2,575	2,585	2,542	219,200
January 26, 2026	2,580	2,570	2,570	2,608	2,559	232,700
January 23, 2026	2,588	2,615	2,615	2,617	2,578	272,900
January 22, 2026	2,575	2,588	2,588	2,603	2,568	312,700
January 21, 2026	2,510	2,557	2,557	2,561	2,509	252,900
January 20, 2026	2,563	2,560	2,560	2,571	2,550	246,800
January 19, 2026	2,540	2,563	2,563	2,568	2,513	223,600
January 16, 2026	2,530	2,550	2,550	2,560	2,526	247,500
January 15, 2026	2,495	2,547	2,547	2,547	2,495	288,600
January 14, 2026	2,474	2,496	2,496	2,505	2,474	395,900
January 13, 2026	2,500	2,476	2,476	2,504	2,470	266,300
January 09, 2026	2,485	2,447	2,447	2,498	2,444	349,000
January 08, 2026	2,472	2,449	2,449	2,475	2,448	250,500
January 07, 2026	2,485	2,486	2,486	2,498	2,473	164,100
January 06, 2026	2,475	2,483	2,483	2,487	2,466	258,300
January 05, 2026	2,483	2,478	2,478	2,489	2,448	244,000
December 30, 2025	2,500	2,477	2,477	2,509	2,477	148,000
December 29, 2025	2,475	2,503	2,503	2,508	2,471	253,500
December 26, 2025	2,529	2,525	2,472.5	2,540	2,516	282,100
December 25, 2025	2,530	2,511	2,511	2,530	2,509	179,200
December 24, 2025	2,530	2,512	2,512	2,538	2,502	214,800
December 23, 2025	2,502	2,523	2,523	2,525	2,501	200,000
December 22, 2025	2,532	2,506	2,506	2,534	2,493	178,400
December 19, 2025	2,472	2,498	2,498	2,508	2,470	282,900
December 18, 2025	2,480	2,471	2,471	2,493	2,465	236,200
December 17, 2025	2,495	2,506	2,506	2,520	2,482	167,600
December 16, 2025	2,529	2,488	2,488	2,529	2,488	269,500
December 15, 2025	2,488	2,529	2,529	2,540	2,481	280,100
December 12, 2025	2,475	2,484	2,484	2,484	2,462	155,000
December 11, 2025	2,506	2,438	2,438	2,507	2,437	403,000
December 10, 2025	2,500	2,503	2,503	2,513	2,485	240,100
December 09, 2025	2,476	2,490	2,490	2,499	2,471	241,300
December 08, 2025	2,442	2,453	2,453	2,457	2,428	160,200
December 05, 2025	2,445	2,425	2,425	2,445	2,419	177,600
December 04, 2025	2,431	2,457	2,457	2,457	2,425	158,500
December 03, 2025	2,466	2,428	2,428	2,473	2,428	323,500
December 02, 2025	2,473	2,466	2,466	2,486	2,450	257,300
December 01, 2025	2,490	2,463	2,463	2,490	2,463	218,800
November 28, 2025	2,456	2,472	2,472	2,484	2,445	183,600
November 27, 2025	2,417	2,450	2,450	2,450	2,417	188,700
November 26, 2025	2,379	2,414	2,414	2,414	2,378	210,000
November 25, 2025	2,377	2,371	2,371	2,380	2,354	212,900
November 21, 2025	2,315	2,350	2,350	2,359	2,315	177,900

KH Neochem Co., Ltd. (4189.T) JPX