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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	2,711	2,691	2,691	2,726	2,666	109,800
October 01, 2025	2,764	2,701	2,701	2,774	2,690	236,800
September 30, 2025	2,778	2,788	2,788	2,800	2,769	126,100
September 29, 2025	2,815	2,793	2,793	2,822	2,788	80,500
September 26, 2025	2,802	2,809	2,809	2,825	2,789	110,900
September 25, 2025	2,800	2,786	2,786	2,807	2,784	66,300
September 24, 2025	2,799	2,790	2,790	2,821	2,786	122,600
September 22, 2025	2,806	2,784	2,784	2,821	2,784	80,300
September 19, 2025	2,848	2,801	2,801	2,859	2,797	202,100
September 18, 2025	2,832	2,842	2,842	2,854	2,806	99,000
September 17, 2025	2,854	2,824	2,824	2,860	2,817	99,000
September 16, 2025	2,823	2,854	2,854	2,860	2,814	125,900
September 12, 2025	2,857	2,858	2,858	2,921	2,853	243,400
September 11, 2025	2,851	2,826	2,826	2,870	2,820	114,800
September 10, 2025	2,881	2,851	2,851	2,908	2,840	160,800
September 09, 2025	2,835	2,844	2,844	2,853	2,825	115,500
September 08, 2025	2,849	2,830	2,830	2,856	2,817	109,200
September 05, 2025	2,790	2,830	2,830	2,834	2,783	113,100
September 04, 2025	2,785	2,790	2,790	2,794	2,766	114,100
September 03, 2025	2,770	2,785	2,785	2,797	2,769	157,100
September 02, 2025	2,762	2,790	2,790	2,799	2,760	165,300
September 01, 2025	2,801	2,753	2,753	2,820	2,748	163,900
August 29, 2025	2,745	2,809	2,809	2,830	2,741	324,400
August 28, 2025	2,725	2,717	2,717	2,733	2,699	456,000
August 27, 2025	2,748	2,721	2,721	2,761	2,712	202,700
August 26, 2025	2,758	2,748	2,748	2,770	2,738	182,900
August 25, 2025	2,800	2,775	2,775	2,842	2,775	154,700
August 22, 2025	2,786	2,779	2,779	2,795	2,764	121,000
August 21, 2025	2,770	2,798	2,798	2,819	2,755	143,900
August 20, 2025	2,776	2,770	2,770	2,799	2,756	128,800
August 19, 2025	2,776	2,773	2,773	2,795	2,762	143,400
August 18, 2025	2,762	2,783	2,783	2,810	2,759	157,200
August 15, 2025	2,735	2,747	2,747	2,750	2,720	119,300
August 14, 2025	2,721	2,734	2,734	2,760	2,721	184,600
August 13, 2025	2,720	2,721	2,721	2,748	2,696	163,500
August 12, 2025	2,761	2,705	2,705	2,771	2,698	412,100
August 08, 2025	2,739	2,781	2,781	2,789	2,728	218,600
August 07, 2025	2,771	2,752	2,752	2,794	2,731	204,200
August 06, 2025	2,786	2,770	2,770	2,815	2,770	232,500
August 05, 2025	2,848	2,766	2,766	2,883	2,764	332,600
August 04, 2025	2,783	2,852	2,852	3,050	2,763	476,800

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