Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kuraray Co., Ltd. (3405.T)

1,678.00
+17.00
+(1.02%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,665.501,685.501,656.501,678.001,678.001,280,800
May 1, 20251,649.001,664.501,641.501,661.001,661.001,265,900
Apr 30, 20251,655.001,671.501,649.501,663.501,663.501,192,900
Apr 28, 20251,664.501,672.001,655.501,658.501,658.50977,300
Apr 25, 20251,675.001,682.501,657.001,664.501,664.501,250,100
Apr 24, 20251,659.501,682.001,652.001,661.001,661.001,347,000
Apr 23, 20251,652.501,652.501,625.001,636.001,636.00905,900
Apr 22, 20251,595.001,610.001,595.001,599.001,599.00779,100
Apr 21, 20251,633.001,635.501,592.501,598.001,598.001,000,200
Apr 18, 20251,635.501,649.001,624.501,643.501,643.50726,900
Apr 17, 20251,600.001,624.001,599.001,617.001,617.00751,700
Apr 16, 20251,632.501,633.501,583.501,597.501,597.501,023,900
Apr 15, 20251,640.001,648.501,625.501,628.001,628.001,252,900
Apr 14, 20251,657.001,670.001,641.501,642.501,642.501,005,300
Apr 11, 20251,590.501,656.501,583.001,644.001,644.001,814,900
Apr 10, 20251,717.001,717.001,664.501,704.001,704.001,736,100
Apr 9, 20251,542.501,572.001,516.001,557.001,557.001,518,200
Apr 8, 20251,555.001,611.501,555.001,604.501,604.501,485,000
Apr 7, 20251,500.001,529.001,466.001,506.501,506.501,900,900
Apr 4, 20251,690.501,705.501,605.501,652.001,652.001,888,900
Apr 3, 20251,749.001,767.501,742.001,759.001,759.001,393,400
Apr 2, 20251,842.001,847.501,817.001,828.501,828.50792,900
Apr 1, 20251,856.501,865.001,832.501,836.001,836.001,011,000
Mar 31, 20251,865.501,869.501,831.001,832.501,832.501,539,600
Mar 28, 20251,920.001,926.501,893.001,904.501,904.50979,400
Mar 27, 20251,913.001,930.001,902.501,920.001,920.00952,700
Mar 26, 20251,922.001,937.001,912.501,926.001,926.001,146,200
Mar 25, 20251,914.001,925.001,903.001,911.001,911.00793,800
Mar 24, 20251,894.001,915.501,892.001,905.501,905.501,003,800
Mar 21, 20251,847.501,909.001,845.001,884.501,884.502,699,600
Mar 19, 20251,915.001,941.001,915.001,927.501,927.501,360,600
Mar 18, 20251,931.501,939.001,919.001,934.501,934.501,499,000
Mar 17, 20251,922.001,941.501,921.501,929.501,929.501,043,300
Mar 14, 20251,874.501,930.001,874.501,927.001,927.001,663,500
Mar 13, 20251,923.501,928.501,889.501,904.001,904.001,159,500
Mar 12, 20251,890.001,910.001,884.001,909.001,909.001,171,600
Mar 11, 20251,901.001,902.001,862.001,899.001,899.001,165,200
Mar 10, 20251,941.001,947.001,910.001,912.501,912.501,165,000
Mar 7, 20251,905.001,930.001,888.001,930.001,930.001,360,600
Mar 6, 20251,923.501,937.501,895.501,916.001,916.001,764,100
Mar 5, 20251,869.001,890.501,852.001,890.501,890.501,734,800
Mar 4, 20251,880.001,892.501,844.001,861.001,861.001,373,100
Mar 3, 20251,905.001,909.001,879.001,887.501,887.50985,000
Feb 28, 20251,880.001,895.001,866.501,876.501,876.502,301,800
Feb 27, 20251,899.001,927.501,886.001,908.501,908.502,197,400
Feb 26, 20251,865.001,874.001,831.001,859.001,859.001,387,300
Feb 25, 20251,820.001,880.501,813.501,873.001,873.001,372,400
Feb 21, 20251,857.001,869.501,841.001,854.001,854.002,145,400
Feb 20, 20251,870.001,870.501,842.501,867.001,867.002,262,200
Feb 19, 20251,905.501,906.001,875.001,896.001,896.001,644,900
Feb 18, 20251,914.001,921.001,894.501,909.001,909.001,615,900
Feb 17, 20251,984.501,991.001,915.001,915.001,915.001,977,400
Feb 14, 20251,915.001,950.001,888.501,931.501,931.503,347,700
Feb 13, 20251,873.501,914.501,853.501,914.501,914.504,215,700
Feb 12, 20252,210.502,235.501,865.001,865.501,865.508,500,400
Feb 10, 20252,165.002,204.002,147.002,193.502,193.501,213,700
Feb 7, 20252,199.502,203.002,173.002,189.502,189.50889,700
Feb 6, 20252,187.002,231.002,186.502,205.002,205.00883,000
Feb 5, 20252,183.502,202.502,168.002,186.002,186.001,113,200
Feb 4, 20252,192.502,211.502,162.502,179.002,179.00981,200
Feb 3, 20252,245.502,247.002,161.002,175.502,175.501,592,600
Jan 31, 20252,282.502,290.502,271.002,283.002,283.001,431,100
Jan 30, 20252,310.002,316.502,283.502,290.002,290.001,254,500
Jan 29, 20252,304.502,334.502,297.002,327.002,327.00821,200
Jan 28, 20252,318.502,328.502,293.002,304.002,304.00860,200
Jan 27, 20252,370.502,371.502,335.002,339.502,339.50997,300
Jan 24, 20252,354.502,363.502,332.002,354.002,354.001,745,200
Jan 23, 20252,320.002,349.002,308.002,343.502,343.501,187,600
Jan 22, 20252,274.002,313.502,268.502,311.502,311.501,241,900
Jan 21, 20252,279.002,280.502,250.502,264.502,264.50911,700
Jan 20, 20252,278.002,308.002,266.502,279.002,279.001,150,000
Jan 17, 20252,262.002,267.002,225.002,253.002,253.001,830,900
Jan 16, 20252,250.002,294.002,230.002,264.502,264.501,750,500
Jan 15, 20252,221.002,243.002,215.002,233.002,233.001,536,500
Jan 14, 20252,269.002,278.002,193.502,220.502,220.501,508,100
Jan 10, 20252,251.002,278.502,222.002,270.002,270.001,577,400
Jan 9, 20252,260.502,282.502,234.502,245.002,245.001,417,000
Jan 8, 20252,251.002,277.002,245.502,251.002,251.001,431,100
Jan 7, 20252,271.502,282.502,249.002,267.502,267.501,215,900
Jan 6, 20252,300.002,319.002,261.502,268.002,268.001,418,000
Dec 30, 20242,286.002,293.502,273.002,280.502,280.501,077,800
Dec 27, 2024 27 Dividend
Dec 27, 20242,257.002,295.002,228.002,286.002,286.004,064,100
Dec 26, 20242,247.502,278.002,238.002,272.002,245.002,036,800
Dec 25, 20242,249.002,251.502,210.502,237.502,210.911,382,200
Dec 24, 20242,247.002,256.502,231.002,238.002,211.401,202,800
Dec 23, 20242,209.502,240.002,206.002,234.502,207.951,467,500
Dec 20, 20242,210.002,213.502,170.502,183.502,157.552,121,400
Dec 19, 20242,203.502,249.002,184.002,192.002,165.951,837,800
Dec 18, 20242,267.502,297.002,247.002,252.502,225.731,344,900
Dec 17, 20242,306.002,322.502,259.002,269.502,242.532,022,300
Dec 16, 20242,270.502,287.502,265.002,283.002,255.871,130,600
Dec 13, 20242,301.502,327.002,251.502,269.502,242.531,825,700
Dec 12, 20242,311.502,341.002,301.502,334.002,306.261,906,600
Dec 11, 20242,254.002,308.002,249.002,291.002,263.772,316,200
Dec 10, 20242,204.002,238.002,199.002,231.502,204.981,707,500
Dec 9, 20242,178.502,186.002,155.502,161.002,135.321,314,400
Dec 6, 20242,199.002,205.002,150.502,169.002,143.221,578,800
Dec 5, 20242,147.002,202.002,142.502,185.002,159.032,500,000
Dec 4, 20242,108.502,136.502,107.502,120.502,095.301,185,700
Dec 3, 20242,076.002,144.002,075.502,106.502,081.471,699,200
Dec 2, 20242,040.002,099.002,040.002,075.502,050.841,064,200
Nov 29, 20242,036.502,063.002,022.502,032.502,008.351,598,200
Nov 28, 20242,035.502,061.002,028.002,036.502,012.301,009,800
Nov 27, 20242,070.002,089.502,036.502,054.002,029.591,230,700
Nov 26, 20242,080.002,117.002,074.502,099.002,074.061,676,500
Nov 25, 20242,068.502,086.002,040.002,085.502,060.722,439,400
Nov 22, 20241,971.002,031.001,969.002,023.001,998.961,122,800
Nov 21, 20241,966.001,979.001,953.001,965.001,941.65889,900
Nov 20, 20241,964.501,989.501,959.001,965.501,942.14901,300
Nov 19, 20242,000.002,005.001,960.001,970.001,946.591,030,500
Nov 18, 20241,984.002,002.501,971.001,991.001,967.341,251,200
Nov 15, 20242,017.002,022.001,995.501,997.501,973.761,624,500
Nov 14, 20242,039.002,045.501,987.002,007.001,983.153,161,900
Nov 13, 20242,106.002,180.001,958.002,094.502,069.613,963,200
Nov 12, 20242,095.002,123.002,091.502,103.002,078.011,036,300
Nov 11, 20242,135.002,140.002,096.502,103.502,078.50788,400
Nov 8, 20242,173.002,176.002,126.002,139.002,113.58821,100
Nov 7, 20242,141.502,167.502,118.502,163.002,137.301,259,000
Nov 6, 20242,091.502,125.002,089.002,092.002,067.141,053,900
Nov 5, 20242,099.002,104.002,074.502,091.002,066.151,036,600
Nov 1, 20242,050.002,071.002,038.502,054.002,029.59772,600
Oct 31, 20242,085.002,109.002,065.502,093.502,068.621,002,400
Oct 30, 20242,059.002,088.002,057.502,068.002,043.421,523,900
Oct 29, 20242,080.002,086.002,054.502,061.002,036.51825,500
Oct 28, 20242,011.502,063.502,008.502,048.002,023.66984,300
Oct 25, 20242,039.502,048.002,017.502,027.002,002.91796,700
Oct 24, 20242,016.002,050.002,007.002,037.002,012.791,129,400
Oct 23, 20242,014.002,047.002,014.002,034.502,010.32723,600
Oct 22, 20242,020.002,045.502,003.002,041.502,017.24752,200
Oct 21, 20242,043.502,055.502,031.002,037.002,012.79735,900
Oct 18, 20242,100.002,102.002,047.502,052.002,027.611,187,600
Oct 17, 20242,097.502,113.002,083.502,083.502,058.74925,600
Oct 16, 20242,069.502,099.502,061.002,078.002,053.311,026,200
Oct 15, 20242,126.502,130.002,086.002,088.002,063.191,895,200
Oct 11, 20242,141.502,141.502,105.502,110.002,084.931,001,300
Oct 10, 20242,153.502,155.002,118.002,124.002,098.76916,400
Oct 9, 20242,141.502,186.502,125.502,141.002,115.561,152,900
Oct 8, 20242,133.002,139.002,107.002,128.502,103.21954,200
Oct 7, 20242,177.502,179.002,140.002,152.502,126.921,118,700
Oct 4, 20242,137.002,143.002,112.002,131.502,106.171,080,100
Oct 3, 20242,175.502,176.502,116.502,117.002,091.841,049,200
Oct 2, 20242,140.002,161.502,114.002,125.502,100.241,267,400
Oct 1, 20242,124.002,158.502,120.502,142.502,117.041,113,300
Sep 30, 20242,084.002,130.002,077.002,119.502,094.311,857,600
Sep 27, 20242,188.002,228.002,181.502,209.502,183.242,129,800
Sep 26, 20242,102.502,149.502,098.502,149.502,123.961,433,200
Sep 25, 20242,123.002,129.502,091.002,100.002,075.041,808,800
Sep 24, 20242,105.502,142.002,105.502,118.502,093.321,761,500
Sep 20, 20242,091.002,096.002,064.502,083.002,058.254,172,500
Sep 19, 20242,000.002,060.001,975.002,060.002,035.522,641,500
Sep 18, 20241,951.001,977.001,942.501,961.001,937.701,001,800
Sep 17, 20241,987.002,009.001,916.501,954.501,931.272,373,200
Sep 13, 20241,956.501,997.001,893.501,955.001,931.774,043,000
Sep 12, 20241,860.001,897.001,845.501,876.501,854.201,578,000
Sep 11, 20241,832.001,833.501,762.501,785.501,764.281,125,300
Sep 10, 20241,830.001,857.001,815.001,837.501,815.66971,900
Sep 9, 20241,780.501,835.001,774.001,826.501,804.79896,300
Sep 6, 20241,858.001,869.501,825.001,836.001,814.18918,100
Sep 5, 20241,808.001,869.501,801.001,869.001,846.79946,400
Sep 4, 20241,856.501,880.501,843.001,870.001,847.781,558,000
Sep 3, 20241,947.001,952.001,926.001,934.001,911.021,128,500
Sep 2, 20241,920.001,946.001,920.001,946.001,922.871,014,300
Aug 30, 20241,881.001,914.001,875.001,910.001,887.30940,700
Aug 29, 20241,864.001,885.501,857.501,884.001,861.61754,000
Aug 28, 20241,889.001,891.001,864.001,873.001,850.74824,700
Aug 27, 20241,881.001,892.001,866.501,887.501,865.07998,700
Aug 26, 20241,833.001,857.501,818.001,855.001,832.961,119,000
Aug 23, 20241,817.501,844.001,801.001,833.001,811.22846,900
Aug 22, 20241,829.501,843.501,797.501,812.001,790.47882,700
Aug 21, 20241,837.501,837.501,803.501,826.001,804.301,082,900
Aug 20, 20241,865.001,865.001,821.001,851.501,829.501,016,200
Aug 19, 20241,898.501,901.501,835.001,839.501,817.641,883,500
Aug 16, 20241,869.001,898.501,852.501,898.501,875.942,930,400
Aug 15, 20241,797.001,826.501,790.501,805.501,784.041,384,100
Aug 14, 20241,765.501,803.501,757.001,795.501,774.161,443,700
Aug 13, 20241,747.501,770.001,726.501,770.001,748.972,245,700
Aug 9, 20241,703.001,778.501,648.001,729.001,708.453,523,500
Aug 8, 20241,634.001,679.501,629.001,639.001,619.521,937,700
Aug 7, 20241,602.501,688.501,575.501,652.001,632.372,567,200
Aug 6, 20241,512.001,674.501,512.001,667.001,647.192,450,300
Aug 5, 20241,600.001,606.001,413.501,420.501,403.623,013,800
Aug 2, 20241,742.501,781.001,703.501,709.501,689.181,940,100
Aug 1, 20241,891.501,902.501,808.501,819.501,797.881,587,300
Jul 31, 20241,843.001,866.501,836.501,859.001,836.911,422,700
Jul 30, 20241,867.001,873.001,846.001,857.501,835.431,441,800
Jul 29, 20241,869.001,887.001,865.001,876.501,854.20888,800
Jul 26, 20241,830.001,848.001,822.001,834.501,812.701,009,700
Jul 25, 20241,845.001,854.501,826.001,829.001,807.261,247,600
Jul 24, 20241,896.001,904.501,852.001,861.001,838.881,387,800
Jul 23, 20241,919.001,919.501,888.501,903.001,880.391,161,200
Jul 22, 20241,872.501,889.501,872.001,889.501,867.051,218,600
Jul 19, 20241,874.501,878.501,856.501,864.501,842.341,413,700
Jul 18, 20241,897.501,904.501,868.501,872.001,849.751,586,500
Jul 17, 20241,898.001,911.501,893.501,908.001,885.331,312,900
Jul 16, 20241,870.001,887.501,863.501,879.001,856.671,047,200
Jul 12, 20241,867.501,882.001,861.001,869.501,847.281,350,200
Jul 11, 20241,885.501,903.001,883.501,890.001,867.541,631,900
Jul 10, 20241,877.001,882.001,860.001,878.001,855.681,235,400
Jul 9, 20241,860.001,879.501,855.001,857.501,835.431,218,700
Jul 8, 20241,856.501,868.501,842.501,859.001,836.911,084,800
Jul 5, 20241,873.001,877.501,850.001,850.001,828.02926,600
Jul 4, 20241,890.001,898.501,863.501,875.501,853.211,134,300
Jul 3, 20241,880.001,894.501,862.501,887.501,865.071,027,200
Jul 2, 20241,868.501,886.001,861.001,880.001,857.661,541,100
Jul 1, 20241,855.001,880.001,845.501,868.501,846.301,502,500
Jun 28, 20241,857.501,867.001,837.501,849.501,827.521,588,400
Jun 27, 2024 27 Dividend
Jun 27, 20241,873.001,879.001,861.501,868.001,845.801,253,300
Jun 26, 20241,883.501,908.501,878.001,902.001,852.722,081,900
Jun 25, 20241,897.001,903.501,870.001,901.501,852.231,483,500
Jun 24, 20241,835.001,861.001,822.501,848.001,800.121,777,100
Jun 21, 20241,822.001,837.001,808.001,811.001,764.081,883,700
Jun 20, 20241,808.501,808.501,787.001,804.001,757.261,249,800
Jun 19, 20241,838.001,842.001,798.501,806.501,759.691,432,000
Jun 18, 20241,844.001,844.001,814.501,819.001,771.871,141,700
Jun 17, 20241,840.001,842.501,801.001,816.001,768.951,153,900
Jun 14, 20241,837.001,864.501,837.001,855.501,807.421,977,900
Jun 13, 20241,858.501,864.001,826.501,837.001,789.401,333,900
Jun 12, 20241,871.501,872.501,834.001,849.001,801.091,343,000
Jun 11, 20241,859.501,865.501,830.001,831.501,784.041,256,200
Jun 10, 20241,844.001,863.001,840.501,863.001,814.731,361,800
Jun 7, 20241,801.001,830.501,800.001,830.501,783.071,132,000
Jun 6, 20241,810.001,823.501,797.501,806.001,759.211,330,200
Jun 5, 20241,819.001,821.001,796.501,810.001,763.101,703,200
Jun 4, 20241,867.501,880.501,836.001,852.501,804.502,163,100
Jun 3, 20241,892.001,913.501,882.001,899.001,849.801,345,300
May 31, 20241,905.001,917.001,900.001,910.501,861.002,188,700
May 30, 20241,881.001,890.501,866.501,884.501,835.67985,800
May 29, 20241,915.001,918.001,888.001,895.001,845.90801,800
May 28, 20241,900.001,916.501,896.001,905.501,856.131,016,200
May 27, 20241,912.501,914.001,887.001,907.001,857.591,322,400
May 24, 20241,920.001,932.001,909.001,912.501,862.951,273,200
May 23, 20241,937.001,947.001,925.001,947.001,896.551,398,800
May 22, 20241,920.501,939.501,916.001,926.001,876.101,832,300
May 21, 20241,911.001,947.001,907.001,916.501,866.841,301,500
May 20, 20241,911.001,953.001,906.001,933.001,882.911,692,100
May 17, 20241,880.001,897.001,860.501,897.001,847.851,261,000
May 16, 20241,878.501,890.001,854.501,890.001,841.032,012,900
May 15, 20241,901.001,911.001,876.501,892.501,843.463,435,400
May 14, 20241,711.001,888.501,689.001,865.001,816.685,870,700
May 13, 20241,730.001,730.001,689.501,723.501,678.841,036,800
May 10, 20241,747.501,756.501,721.501,730.501,685.661,567,900
May 9, 20241,706.001,736.001,700.501,725.001,680.30876,100
May 8, 20241,717.001,719.501,699.501,707.001,662.77862,900
May 7, 20241,670.001,720.001,670.001,714.001,669.591,253,400
May 2, 20241,694.501,702.001,679.501,688.501,644.751,006,000