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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,345	2,339	2,339	2,356	2,334	231,100
November 19, 2025	2,333	2,321	2,321	2,347	2,316	173,200
November 18, 2025	2,370	2,332	2,332	2,379	2,332	338,600
November 17, 2025	2,405	2,390	2,390	2,411	2,370	325,200
November 14, 2025	2,394	2,410	2,410	2,430	2,385	217,400
November 13, 2025	2,430	2,400	2,400	2,430	2,398	369,300
November 12, 2025	2,429	2,420	2,420	2,446	2,414	243,700
November 11, 2025	2,429	2,422	2,422	2,438	2,411	195,300
November 10, 2025	2,420	2,423	2,423	2,442	2,414	431,200
November 07, 2025	2,399	2,413	2,413	2,433	2,391	472,800
November 06, 2025	2,520	2,421	2,421	2,520	2,411	798,200
November 05, 2025	2,730	2,530	2,530	2,747	2,464	706,000
November 04, 2025	2,760	2,765	2,765	2,817	2,760	205,900
October 31, 2025	2,751	2,759	2,759	2,763	2,725	140,100
October 30, 2025	2,734	2,741	2,741	2,754	2,724	104,500
October 29, 2025	2,778	2,729	2,729	2,797	2,725	106,700
October 28, 2025	2,850	2,771	2,771	2,850	2,765	105,400
October 27, 2025	2,840	2,865	2,865	2,866	2,833	85,700
October 24, 2025	2,800	2,816	2,816	2,831	2,798	128,800
October 23, 2025	2,770	2,798	2,798	2,804	2,769	82,600
October 22, 2025	2,740	2,772	2,772	2,772	2,729	118,800
October 21, 2025	2,734	2,726	2,726	2,744	2,716	70,900
October 20, 2025	2,720	2,725	2,725	2,732	2,700	61,500
October 17, 2025	2,679	2,687	2,687	2,697	2,671	62,700
October 16, 2025	2,720	2,695	2,695	2,740	2,693	62,400
October 15, 2025	2,680	2,718	2,718	2,728	2,680	112,200
October 14, 2025	2,673	2,672	2,672	2,720	2,656	154,800
October 10, 2025	2,776	2,719	2,719	2,785	2,718	166,300
October 09, 2025	2,771	2,822	2,822	2,829	2,769	155,700
October 08, 2025	2,768	2,740	2,740	2,785	2,740	80,500
October 07, 2025	2,758	2,768	2,768	2,787	2,741	145,100
October 06, 2025	2,766	2,749	2,749	2,779	2,742	103,800
October 03, 2025	2,691	2,725	2,725	2,730	2,691	104,500

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