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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,837	2,833	2,833	2,858	2,824	219,000
July 31, 2025	2,888	2,868	2,868	2,900	2,852	192,000
July 30, 2025	2,825	2,876	2,876	2,876	2,803	416,500
July 29, 2025	2,801	2,807	2,807	2,818	2,764	211,000
July 28, 2025	2,775	2,780	2,780	2,785	2,755	104,400
July 25, 2025	2,729	2,773	2,773	2,793	2,678	196,200
July 24, 2025	2,698	2,729	2,729	2,729	2,691	114,800
July 23, 2025	2,727	2,682	2,682	2,742	2,682	173,200
July 22, 2025	2,659	2,685	2,685	2,706	2,656	129,500
July 18, 2025	2,684	2,664	2,664	2,700	2,664	127,300
July 17, 2025	2,670	2,684	2,684	2,687	2,663	142,600
July 16, 2025	2,697	2,687	2,687	2,707	2,682	115,400
July 15, 2025	2,723	2,717	2,717	2,728	2,702	111,300
July 14, 2025	2,736	2,742	2,742	2,747	2,712	124,600
July 11, 2025	2,695	2,714	2,714	2,732	2,695	128,800
July 10, 2025	2,678	2,680	2,680	2,687	2,656	192,300
July 09, 2025	2,649	2,667	2,667	2,694	2,649	151,500
July 08, 2025	2,571	2,642	2,642	2,647	2,568	148,800
July 07, 2025	2,615	2,582	2,582	2,627	2,578	84,400
July 04, 2025	2,630	2,611	2,611	2,639	2,602	121,300
July 03, 2025	2,584	2,629	2,629	2,636	2,584	147,700
July 02, 2025	2,496	2,578	2,578	2,599	2,492	162,900
July 01, 2025	2,522	2,504	2,504	2,524	2,481	131,600
June 30, 2025	2,555	2,526	2,526	2,555	2,521	173,900
June 27, 2025	2,526	2,537	2,537	2,542	2,520	118,300
June 26, 2025	2,524	2,552	2,499.5	2,560	2,524	153,800
June 25, 2025	2,538	2,540	2,487.75	2,549	2,521	89,900
June 24, 2025	2,545	2,537	2,484.81	2,559	2,527	93,600
June 23, 2025	2,511	2,515	2,515	2,539	2,503	123,200
June 20, 2025	2,510	2,534	2,534	2,538	2,506	147,900
June 19, 2025	2,520	2,516	2,516	2,547	2,516	84,700
June 18, 2025	2,491	2,519	2,519	2,524	2,491	98,500
June 17, 2025	2,486	2,502	2,502	2,507	2,479	105,200
June 16, 2025	2,526	2,486	2,486	2,536	2,486	135,700
June 13, 2025	2,541	2,525	2,525	2,558	2,497	208,000
June 12, 2025	2,565	2,561	2,561	2,582	2,548	122,500
June 11, 2025	2,559	2,584	2,584	2,584	2,554	94,100
June 10, 2025	2,575	2,542	2,542	2,592	2,542	127,000
June 09, 2025	2,570	2,566	2,566	2,573	2,554	104,100
June 06, 2025	2,533	2,562	2,562	2,567	2,532	149,700
June 05, 2025	2,509	2,532	2,532	2,533	2,487	131,800
June 04, 2025	2,503	2,528	2,528	2,540	2,503	154,800
June 03, 2025	2,493	2,502	2,502	2,516	2,469	118,300
June 02, 2025	2,463	2,493	2,493	2,503	2,463	144,200
May 30, 2025	2,431	2,473	2,473	2,479	2,430	124,400
May 29, 2025	2,440	2,446	2,446	2,463	2,438	94,300

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