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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	4,135	4,145	4,145	4,145	4,135	259,600
November 18, 2025	4,135	4,135	4,135	4,140	4,135	36,100
November 17, 2025	4,140	4,135	4,135	4,140	4,135	71,000
November 14, 2025	4,140	4,135	4,135	4,140	4,135	85,700
November 13, 2025	4,135	4,135	4,135	4,140	4,135	155,100
November 12, 2025	4,140	4,135	4,135	4,140	4,135	73,600
November 11, 2025	4,140	4,140	4,140	4,140	4,135	167,800
November 10, 2025	4,140	4,135	4,135	4,145	4,135	96,900
November 07, 2025	4,140	4,140	4,140	4,145	4,135	130,000
November 06, 2025	4,140	4,140	4,140	4,145	4,140	77,300
November 05, 2025	4,135	4,140	4,140	4,145	4,135	145,900
November 04, 2025	4,140	4,140	4,140	4,145	4,140	94,100
October 31, 2025	4,140	4,140	4,140	4,145	4,140	84,800
October 30, 2025	4,145	4,145	4,145	4,145	4,135	405,400
October 29, 2025	4,150	4,140	4,140	4,150	4,140	118,000
October 28, 2025	4,145	4,150	4,150	4,150	4,140	83,600
October 27, 2025	4,140	4,140	4,140	4,145	4,135	138,100
October 24, 2025	4,140	4,135	4,135	4,140	4,135	94,100
October 23, 2025	4,135	4,140	4,140	4,140	4,130	181,900
October 22, 2025	4,135	4,130	4,130	4,135	4,130	345,800
October 21, 2025	4,130	4,130	4,130	4,135	4,130	101,000
October 20, 2025	4,135	4,130	4,130	4,135	4,130	128,200
October 17, 2025	4,130	4,130	4,130	4,135	4,130	49,400
October 16, 2025	4,130	4,130	4,130	4,135	4,130	40,900
October 15, 2025	4,135	4,130	4,130	4,135	4,130	122,400
October 14, 2025	4,130	4,135	4,135	4,135	4,130	106,600
October 10, 2025	4,130	4,130	4,130	4,135	4,125	219,800
October 09, 2025	4,135	4,130	4,130	4,140	4,130	214,400
October 08, 2025	4,140	4,135	4,135	4,140	4,135	115,500
October 07, 2025	4,135	4,135	4,135	4,145	4,135	99,500
October 06, 2025	4,140	4,135	4,135	4,150	4,135	151,400
October 03, 2025	4,130	4,140	4,140	4,140	4,125	122,600
October 02, 2025	4,130	4,125	4,125	4,130	4,125	69,800
October 01, 2025	4,120	4,125	4,125	4,130	4,120	251,200
September 30, 2025	4,120	4,120	4,120	4,125	4,120	84,500
September 29, 2025	4,115	4,120	4,120	4,125	4,115	181,700
September 26, 2025	4,120	4,115	4,115	4,120	4,115	212,900
September 25, 2025	4,125	4,115	4,115	4,125	4,115	185,900
September 24, 2025	4,125	4,130	4,130	4,130	4,120	200,400
September 22, 2025	4,120	4,120	4,120	4,130	4,120	143,100
September 19, 2025	4,120	4,120	4,120	4,120	4,115	205,500
September 18, 2025	4,120	4,115	4,115	4,120	4,115	234,900
September 17, 2025	4,120	4,115	4,115	4,120	4,115	106,900
September 16, 2025	4,115	4,120	4,120	4,120	4,110	115,600
September 12, 2025	4,120	4,110	4,110	4,120	4,110	175,700
September 11, 2025	4,120	4,115	4,115	4,120	4,115	135,000
September 10, 2025	4,115	4,115	4,115	4,120	4,115	156,500
September 09, 2025	4,115	4,115	4,115	4,120	4,115	128,100
September 08, 2025	4,115	4,115	4,115	4,120	4,110	172,200
September 05, 2025	4,115	4,115	4,115	4,115	4,110	51,900
September 04, 2025	4,110	4,110	4,110	4,115	4,110	67,900
September 03, 2025	4,115	4,110	4,110	4,115	4,110	156,900
September 02, 2025	4,115	4,110	4,110	4,120	4,110	117,000
September 01, 2025	4,120	4,115	4,115	4,120	4,110	68,500
August 29, 2025	4,110	4,120	4,120	4,120	4,105	120,500
August 28, 2025	4,090	4,110	4,110	4,110	4,090	264,700
August 27, 2025	4,095	4,090	4,090	4,100	4,090	150,900
August 26, 2025	4,090	4,095	4,095	4,095	4,090	173,100
August 25, 2025	4,095	4,095	4,095	4,095	4,090	175,400
August 22, 2025	4,095	4,090	4,090	4,100	4,090	188,800

Krosaki Harima Corporation (5352.T) JPX