Krosaki Harima Corporation - 5352.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,205	4,205	4,205	4,210	4,205	73,800
February 19, 2026	4,205	4,205	4,205	4,210	4,205	180,600
February 18, 2026	4,200	4,205	4,205	4,205	4,200	71,300
February 17, 2026	4,200	4,200	4,200	4,205	4,200	65,400
February 16, 2026	4,200	4,200	4,200	4,205	4,200	134,900
February 13, 2026	4,200	4,205	4,205	4,205	4,200	151,100
February 12, 2026	4,200	4,205	4,205	4,205	4,195	618,700
February 10, 2026	4,205	4,200	4,200	4,205	4,200	194,900
February 09, 2026	4,200	4,205	4,205	4,205	4,200	127,200
February 06, 2026	4,200	4,200	4,200	4,205	4,200	103,500
February 05, 2026	4,205	4,200	4,200	4,205	4,200	87,300
February 04, 2026	4,205	4,200	4,200	4,205	4,200	396,200
February 03, 2026	4,205	4,205	4,205	4,205	4,200	348,300
February 02, 2026	4,200	4,200	4,200	4,210	4,195	875,100
January 30, 2026	4,175	4,185	4,185	4,185	4,175	81,800
January 29, 2026	4,175	4,175	4,175	4,180	4,175	29,500
January 28, 2026	4,175	4,180	4,180	4,180	4,175	38,500
January 27, 2026	4,175	4,180	4,180	4,185	4,175	55,700
January 26, 2026	4,170	4,180	4,180	4,185	4,170	179,800
January 23, 2026	4,170	4,175	4,175	4,175	4,170	42,700
January 22, 2026	4,170	4,170	4,170	4,175	4,170	34,300
January 21, 2026	4,170	4,170	4,170	4,175	4,170	28,500
January 20, 2026	4,170	4,170	4,170	4,175	4,170	32,300
January 19, 2026	4,170	4,170	4,170	4,175	4,170	25,700
January 16, 2026	4,175	4,170	4,170	4,175	4,170	34,500
January 15, 2026	4,170	4,170	4,170	4,175	4,170	32,700
January 14, 2026	4,175	4,170	4,170	4,175	4,170	39,000
January 13, 2026	4,175	4,170	4,170	4,180	4,170	58,300
January 09, 2026	4,175	4,175	4,175	4,175	4,170	26,900
January 08, 2026	4,175	4,175	4,175	4,175	4,170	34,300
January 07, 2026	4,170	4,170	4,170	4,175	4,165	133,400
January 06, 2026	4,170	4,165	4,165	4,170	4,165	37,300
January 05, 2026	4,160	4,165	4,165	4,170	4,160	180,400
December 30, 2025	4,160	4,160	4,160	4,165	4,160	21,400
December 29, 2025	4,160	4,170	4,170	4,170	4,160	59,700
December 26, 2025	4,160	4,155	4,155	4,160	4,155	36,500
December 25, 2025	4,155	4,155	4,155	4,160	4,150	88,700
December 24, 2025	4,150	4,150	4,150	4,155	4,150	53,200
December 23, 2025	4,145	4,155	4,155	4,155	4,145	102,700
December 22, 2025	4,150	4,145	4,145	4,150	4,145	30,600
December 19, 2025	4,145	4,145	4,145	4,150	4,145	98,700
December 18, 2025	4,145	4,140	4,140	4,150	4,140	146,700
December 17, 2025	4,145	4,145	4,145	4,150	4,145	68,900
December 16, 2025	4,150	4,145	4,145	4,150	4,145	46,200
December 15, 2025	4,145	4,150	4,150	4,150	4,145	27,100
December 12, 2025	4,145	4,145	4,145	4,150	4,145	43,700
December 11, 2025	4,150	4,145	4,145	4,150	4,145	40,100
December 10, 2025	4,150	4,145	4,145	4,150	4,145	84,700
December 09, 2025	4,145	4,145	4,145	4,150	4,145	114,200
December 08, 2025	4,145	4,145	4,145	4,150	4,145	59,300
December 05, 2025	4,145	4,145	4,145	4,150	4,145	52,200
December 04, 2025	4,145	4,145	4,145	4,150	4,145	24,400
December 03, 2025	4,145	4,145	4,145	4,150	4,145	67,800
December 02, 2025	4,155	4,150	4,150	4,155	4,150	75,000
December 01, 2025	4,155	4,150	4,150	4,160	4,150	37,000
November 28, 2025	4,160	4,155	4,155	4,160	4,150	111,100
November 27, 2025	4,150	4,155	4,155	4,155	4,145	165,300
November 26, 2025	4,150	4,145	4,145	4,155	4,145	46,500
November 25, 2025	4,155	4,150	4,150	4,160	4,140	176,300
November 21, 2025	4,145	4,160	4,160	4,160	4,140	148,300

Krosaki Harima Corporation (5352.T) JPX