Tokyo - Delayed Quote JPY

Kureha Corporation (4023.T)

3,060.00
-30.00
(-0.97%)
As of June 13 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,110.003,125.003,050.003,060.003,060.00448,800
Jun 12, 20253,110.003,120.003,075.003,090.003,090.00304,800
Jun 11, 20253,085.003,120.003,080.003,120.003,120.00420,800
Jun 10, 20253,100.003,120.003,075.003,090.003,090.00404,200
Jun 9, 20253,100.003,110.003,070.003,100.003,100.00386,800
Jun 6, 20253,115.003,125.003,080.003,095.003,095.00423,100
Jun 5, 20253,105.003,160.003,090.003,100.003,100.00699,800
Jun 4, 20253,230.003,260.003,075.003,080.003,080.001,836,200
Jun 3, 20253,390.003,430.003,375.003,410.003,410.00308,700
Jun 2, 20253,345.003,420.003,330.003,420.003,420.00275,500
May 30, 20253,340.003,370.003,320.003,365.003,365.00307,800
May 29, 20253,355.003,370.003,335.003,360.003,360.00194,100
May 28, 20253,360.003,380.003,310.003,355.003,355.00330,400
May 27, 20253,320.003,355.003,305.003,345.003,345.00199,000
May 26, 20253,290.003,320.003,255.003,320.003,320.00199,000
May 23, 20253,205.003,295.003,200.003,275.003,275.00438,500
May 22, 20253,300.003,305.003,200.003,205.003,205.00481,800
May 21, 20253,280.003,350.003,260.003,300.003,300.00847,700
May 20, 20253,170.003,365.003,085.003,350.003,350.001,900,800
May 19, 20252,961.002,990.002,924.002,976.002,976.00331,000
May 16, 20252,960.003,020.002,955.003,000.003,000.00403,400
May 15, 20252,958.002,993.002,917.002,952.002,952.00451,100
May 14, 20253,060.003,075.002,930.002,976.002,976.00947,300
May 13, 20253,235.003,235.003,065.003,095.003,095.002,670,000
May 12, 20252,624.002,732.002,624.002,732.002,732.00403,500
May 9, 20252,576.002,621.002,575.002,610.002,610.00196,600
May 8, 20252,521.002,559.002,519.002,555.002,555.00190,900
May 7, 20252,528.002,535.002,512.002,521.002,521.00110,800
May 2, 20252,512.002,532.002,507.002,522.002,522.00123,500
May 1, 20252,501.002,512.002,484.002,499.002,499.00106,200
Apr 30, 20252,516.002,532.002,486.002,499.002,499.00182,800
Apr 28, 20252,517.002,520.002,496.002,504.002,504.00101,000
Apr 25, 20252,502.002,524.002,495.002,508.002,508.0068,500
Apr 24, 20252,520.002,523.002,499.002,503.002,503.0078,300
Apr 23, 20252,497.002,514.002,486.002,489.002,489.00148,300
Apr 22, 20252,451.002,464.002,437.002,460.002,460.00100,500
Apr 21, 20252,469.002,469.002,402.002,446.002,446.00151,200
Apr 18, 20252,479.002,486.002,461.002,469.002,469.00149,100
Apr 17, 20252,469.002,488.002,469.002,483.002,483.0066,200
Apr 16, 20252,474.002,497.002,456.002,474.002,474.00122,800
Apr 15, 20252,524.002,528.002,489.002,493.002,493.0087,800
Apr 14, 20252,513.002,532.002,489.002,504.002,504.00141,400
Apr 11, 20252,430.002,491.002,399.002,483.002,483.00130,500
Apr 10, 20252,574.002,574.002,492.002,521.002,521.00290,600
Apr 9, 20252,515.002,607.002,375.002,381.002,381.00348,400
Apr 8, 20252,546.002,620.002,539.002,565.002,565.00149,400
Apr 7, 20252,499.002,512.002,407.002,477.002,477.00316,900
Apr 4, 20252,640.002,663.002,577.002,617.002,617.00270,300
Apr 3, 20252,708.002,717.002,682.002,702.002,702.00185,300
Apr 2, 20252,760.002,777.002,733.002,757.002,757.00174,900
Apr 1, 20252,776.002,789.002,756.002,757.002,757.00116,400
Mar 31, 20252,772.002,791.002,743.002,758.002,758.00239,000
Mar 28, 2025 43.35 Dividend
Mar 28, 20252,828.002,842.002,807.002,817.002,817.00142,600
Mar 27, 20252,850.002,877.002,839.002,873.002,829.65141,800
Mar 26, 20252,850.002,856.002,814.002,853.002,809.95136,400
Mar 25, 20252,848.002,848.002,804.002,835.002,792.22108,000
Mar 24, 20252,851.002,859.002,814.002,835.002,792.22131,100
Mar 21, 20252,863.002,875.002,842.002,860.002,816.85185,200
Mar 19, 20252,809.002,868.002,809.002,856.002,812.91158,900
Mar 18, 20252,837.002,867.002,819.002,845.002,802.07203,200
Mar 17, 20252,805.002,832.002,803.002,823.002,780.40133,200
Mar 14, 20252,818.002,818.002,797.002,805.002,762.68148,900
Mar 13, 20252,819.002,837.002,815.002,818.002,775.48175,900
Mar 12, 20252,809.002,845.002,802.002,830.002,787.30158,100
Mar 11, 20252,800.002,826.002,797.002,815.002,772.53147,400
Mar 10, 20252,831.002,843.002,811.002,826.002,783.36166,600
Mar 7, 20252,830.002,852.002,797.002,831.002,788.28156,700
Mar 6, 20252,821.002,849.002,820.002,836.002,793.21111,400
Mar 5, 20252,810.002,821.002,801.002,806.002,763.66124,600
Mar 4, 20252,790.002,827.002,790.002,800.002,757.75154,300
Mar 3, 20252,810.002,828.002,790.002,792.002,749.87133,100
Feb 28, 20252,815.002,832.002,799.002,807.002,764.65261,700
Feb 27, 20252,722.002,807.002,722.002,798.002,755.78149,000
Feb 26, 20252,753.002,753.002,706.002,722.002,680.93196,600
Feb 25, 20252,755.002,775.002,742.002,760.002,718.35209,200
Feb 21, 20252,756.002,775.002,744.002,760.002,718.35239,900
Feb 20, 20252,788.002,788.002,750.002,761.002,719.34227,200
Feb 19, 20252,838.002,841.002,803.002,804.002,761.69182,400
Feb 18, 20252,791.002,841.002,789.002,841.002,798.13158,100
Feb 17, 20252,808.002,845.002,781.002,791.002,748.89129,700
Feb 14, 20252,828.002,876.002,805.002,813.002,770.56175,100
Feb 13, 20252,803.002,815.002,773.002,809.002,766.62300,500
Feb 12, 20252,891.002,923.002,782.002,782.002,740.02402,800
Feb 10, 20252,849.002,896.002,840.002,889.002,845.41200,400
Feb 7, 20252,814.002,840.002,814.002,840.002,797.15148,600
Feb 6, 20252,791.002,825.002,791.002,815.002,772.53117,800
Feb 5, 20252,778.002,819.002,775.002,791.002,748.89183,400
Feb 4, 20252,755.002,790.002,744.002,775.002,733.13197,100
Feb 3, 20252,767.002,777.002,747.002,747.002,705.55168,500
Jan 31, 20252,802.002,807.002,772.002,789.002,746.9295,400
Jan 30, 20252,820.002,839.002,785.002,807.002,764.65124,600
Jan 29, 20252,844.002,869.002,824.002,826.002,783.36148,300
Jan 28, 20252,870.002,888.002,825.002,839.002,796.16224,100
Jan 27, 20252,884.002,939.002,880.002,933.002,888.74118,100
Jan 24, 20252,877.002,915.002,871.002,873.002,829.65178,100
Jan 23, 20252,843.002,858.002,822.002,854.002,810.94112,500
Jan 22, 20252,837.002,857.002,830.002,846.002,803.0697,200
Jan 21, 20252,835.002,844.002,821.002,828.002,785.3391,800
Jan 20, 20252,785.002,822.002,770.002,813.002,770.56157,900
Jan 17, 20252,754.002,764.002,744.002,764.002,722.29114,400
Jan 16, 20252,771.002,784.002,758.002,758.002,716.39109,900
Jan 15, 20252,770.002,812.002,759.002,768.002,726.23137,400
Jan 14, 20252,789.002,795.002,765.002,773.002,731.16110,500
Jan 10, 20252,797.002,811.002,788.002,789.002,746.92138,500
Jan 9, 20252,822.002,824.002,790.002,797.002,754.80130,100
Jan 8, 20252,848.002,885.002,845.002,847.002,804.04135,200
Jan 7, 20252,868.002,880.002,834.002,857.002,813.8994,900
Jan 6, 20252,867.002,868.002,845.002,859.002,815.86132,800
Dec 30, 20242,860.002,880.002,855.002,875.002,831.62128,900
Dec 27, 20242,828.002,858.002,812.002,848.002,805.03113,400
Dec 26, 20242,800.002,823.002,800.002,823.002,780.4081,400
Dec 25, 20242,822.002,822.002,787.002,816.002,773.5186,500
Dec 24, 20242,774.002,819.002,774.002,814.002,771.5499,200
Dec 23, 20242,747.002,781.002,747.002,773.002,731.16128,500
Dec 20, 20242,749.002,767.002,743.002,746.002,704.57317,300
Dec 19, 20242,745.002,762.002,741.002,749.002,707.52143,300
Dec 18, 20242,762.002,777.002,748.002,749.002,707.52195,000
Dec 17, 20242,777.002,786.002,762.002,762.002,720.32179,300
Dec 16, 20242,791.002,802.002,777.002,777.002,735.10105,900
Dec 13, 20242,775.002,810.002,775.002,787.002,744.95151,700
Dec 12, 20242,800.002,817.002,794.002,805.002,762.68204,800
Dec 11, 20242,805.002,808.002,792.002,797.002,754.80115,600
Dec 10, 20242,825.002,833.002,798.002,805.002,762.68159,500
Dec 9, 20242,802.002,816.002,789.002,794.002,751.84194,300
Dec 6, 20242,795.002,814.002,792.002,814.002,771.54110,100
Dec 5, 20242,815.002,826.002,801.002,811.002,768.59142,000
Dec 4, 20242,847.002,847.002,819.002,837.002,794.19101,700
Dec 3, 20242,813.002,863.002,811.002,847.002,804.04249,600
Dec 2, 20242,822.002,829.002,808.002,813.002,770.56112,900
Nov 29, 20242,843.002,843.002,809.002,821.002,778.43121,800
Nov 28, 20242,839.002,843.002,825.002,834.002,791.24108,300
Nov 27, 20242,855.002,860.002,812.002,821.002,778.43126,700
Nov 26, 20242,853.002,860.002,830.002,854.002,810.94201,700
Nov 25, 20242,825.002,889.002,824.002,859.002,815.86844,300
Nov 22, 20242,768.002,820.002,768.002,802.002,759.72702,200
Nov 21, 20242,740.002,780.002,735.002,768.002,726.23521,500
Nov 20, 20242,730.002,753.002,712.002,753.002,711.46318,300
Nov 19, 20242,738.002,741.002,724.002,733.002,691.76243,800
Nov 18, 20242,680.002,722.002,675.002,715.002,674.03307,200
Nov 15, 20242,643.002,744.002,641.002,702.002,661.23621,500
Nov 14, 20242,655.002,691.002,635.002,640.002,600.17539,200
Nov 13, 20242,712.002,721.002,681.002,690.002,649.41489,500
Nov 12, 20242,742.002,777.002,725.002,736.002,694.72584,600
Nov 11, 20242,836.002,881.002,835.002,857.002,813.89324,000
Nov 8, 20242,892.002,898.002,851.002,853.002,809.95139,300
Nov 7, 20242,854.002,892.002,846.002,874.002,830.64274,200
Nov 6, 20242,800.002,851.002,795.002,823.002,780.40132,500
Nov 5, 20242,823.002,829.002,794.002,800.002,757.75145,400
Nov 1, 20242,795.002,819.002,785.002,811.002,768.5964,800
Oct 31, 20242,819.002,840.002,805.002,824.002,781.39102,200
Oct 30, 20242,811.002,837.002,808.002,821.002,778.43143,400
Oct 29, 20242,824.002,829.002,796.002,796.002,753.81103,300
Oct 28, 20242,769.002,807.002,760.002,802.002,759.72198,300
Oct 25, 20242,813.002,813.002,747.002,772.002,730.17131,700
Oct 24, 20242,781.002,798.002,768.002,798.002,755.7897,600
Oct 23, 20242,803.002,818.002,781.002,781.002,739.0479,900
Oct 22, 20242,825.002,830.002,797.002,803.002,760.71120,500
Oct 21, 20242,851.002,860.002,832.002,842.002,799.12133,300
Oct 18, 20242,822.002,857.002,822.002,851.002,807.98128,000
Oct 17, 20242,819.002,849.002,806.002,818.002,775.48100,200
Oct 16, 20242,795.002,851.002,785.002,819.002,776.46121,400
Oct 15, 20242,829.002,837.002,795.002,809.002,766.62188,800
Oct 11, 20242,818.002,836.002,803.002,829.002,786.31107,300
Oct 10, 20242,851.002,851.002,815.002,824.002,781.39118,300
Oct 9, 20242,876.002,901.002,828.002,835.002,792.22127,000
Oct 8, 20242,920.002,936.002,872.002,876.002,832.6083,300
Oct 7, 20242,940.002,943.002,911.002,935.002,890.71183,100
Oct 4, 20242,883.002,917.002,851.002,912.002,868.06171,800
Oct 3, 20242,911.002,923.002,883.002,883.002,839.50132,500
Oct 2, 20242,869.002,889.002,864.002,877.002,833.5999,300
Oct 1, 20242,843.002,899.002,843.002,899.002,855.26130,100
Sep 30, 20242,775.002,863.002,751.002,843.002,800.10135,900
Sep 27, 2024 43.35 Dividend
Sep 27, 20242,870.002,898.002,857.002,861.002,817.83105,700
Sep 26, 20242,850.002,885.002,833.002,880.002,793.85146,100
Sep 25, 20242,804.002,825.002,790.002,818.002,733.7082,400
Sep 24, 20242,784.002,805.002,752.002,794.002,710.42158,900
Sep 20, 20242,747.002,837.002,734.002,771.002,688.11453,500
Sep 19, 20242,703.002,732.002,703.002,715.002,633.78124,500
Sep 18, 20242,690.002,711.002,671.002,690.002,609.53132,000
Sep 17, 20242,650.002,676.002,644.002,674.002,594.01155,600
Sep 13, 20242,645.002,655.002,630.002,631.002,552.30101,400
Sep 12, 20242,653.002,697.002,644.002,658.002,578.49103,200
Sep 11, 20242,665.002,665.002,606.002,619.002,540.66185,600
Sep 10, 20242,695.002,697.002,676.002,676.002,595.95118,500
Sep 9, 20242,685.002,702.002,664.002,695.002,614.38131,700
Sep 6, 20242,744.002,760.002,717.002,729.002,647.3789,100
Sep 5, 20242,723.002,744.002,704.002,729.002,647.37101,200
Sep 4, 20242,751.002,764.002,721.002,731.002,649.31192,400
Sep 3, 20242,809.002,837.002,778.002,778.002,694.90140,600
Sep 2, 20242,810.002,833.002,788.002,801.002,717.21187,200
Aug 30, 20242,770.002,801.002,767.002,784.002,700.72141,500
Aug 29, 20242,786.002,800.002,770.002,778.002,694.9081,600
Aug 28, 20242,815.002,815.002,763.002,788.002,704.6075,800
Aug 27, 20242,780.002,818.002,780.002,815.002,730.7995,700
Aug 26, 20242,838.002,848.002,769.002,769.002,686.17167,800
Aug 23, 20242,866.002,876.002,840.002,840.002,755.05118,000
Aug 22, 20242,841.002,867.002,830.002,845.002,759.9074,800
Aug 21, 20242,807.002,846.002,807.002,841.002,756.0282,500
Aug 20, 20242,810.002,855.002,799.002,845.002,759.90140,800
Aug 19, 20242,749.002,800.002,749.002,792.002,708.48150,500
Aug 16, 20242,751.002,771.002,729.002,749.002,666.77169,500
Aug 15, 20242,683.002,727.002,680.002,710.002,628.93159,800
Aug 14, 20242,695.002,733.002,685.002,706.002,625.05167,100
Aug 13, 20242,716.002,716.002,667.002,711.002,629.90248,900
Aug 9, 20242,816.002,863.002,702.002,730.002,648.34312,800
Aug 8, 20242,717.002,802.002,672.002,766.002,683.26278,600
Aug 7, 20242,700.002,762.002,658.002,698.002,617.29179,700
Aug 6, 20242,639.002,799.002,639.002,733.002,651.25245,700
Aug 5, 20242,654.002,673.002,470.002,489.002,414.54288,300
Aug 2, 20242,851.002,854.002,785.002,804.002,720.12288,700
Aug 1, 20242,955.002,956.002,901.002,901.002,814.22160,600
Jul 31, 20242,911.002,995.002,908.002,989.002,899.59149,400
Jul 30, 20242,919.002,924.002,895.002,911.002,823.92371,000
Jul 29, 20242,954.002,954.002,907.002,926.002,838.47173,300
Jul 26, 20242,877.002,914.002,864.002,904.002,817.13149,600
Jul 25, 20242,868.002,881.002,840.002,867.002,781.24185,200
Jul 24, 20242,879.002,890.002,864.002,868.002,782.21212,100
Jul 23, 20242,891.002,910.002,891.002,910.002,822.9598,400
Jul 22, 20242,946.002,957.002,888.002,891.002,804.52169,700
Jul 19, 20242,960.002,977.002,922.002,946.002,857.87231,300
Jul 18, 20242,900.002,972.002,893.002,957.002,868.55278,500
Jul 17, 20242,881.002,898.002,872.002,891.002,804.52109,300
Jul 16, 20242,870.002,877.002,847.002,871.002,785.12121,500
Jul 12, 20242,860.002,880.002,853.002,875.002,789.00110,600
Jul 11, 20242,860.002,883.002,856.002,870.002,784.15116,200
Jul 10, 20242,840.002,855.002,829.002,847.002,761.84122,800
Jul 9, 20242,852.002,879.002,840.002,860.002,774.45170,300
Jul 8, 20242,800.002,851.002,798.002,847.002,761.84167,100
Jul 5, 20242,812.002,817.002,780.002,800.002,716.24145,000
Jul 4, 20242,825.002,835.002,809.002,823.002,738.55140,400
Jul 3, 20242,815.002,832.002,813.002,813.002,728.85155,200
Jul 2, 20242,815.002,834.002,812.002,821.002,736.61143,600
Jul 1, 20242,819.002,835.002,802.002,815.002,730.79118,500
Jun 28, 20242,798.002,812.002,792.002,794.002,710.42121,700
Jun 27, 20242,792.002,814.002,790.002,798.002,714.30102,300
Jun 26, 20242,791.002,802.002,778.002,799.002,715.2789,800
Jun 25, 20242,754.002,789.002,745.002,787.002,703.63120,400
Jun 24, 20242,740.002,760.002,737.002,739.002,657.07136,200
Jun 21, 20242,758.002,770.002,734.002,739.002,657.07241,300
Jun 20, 20242,750.002,770.002,744.002,758.002,675.50152,000
Jun 19, 20242,725.002,758.002,725.002,750.002,667.7481,800
Jun 18, 20242,735.002,752.002,719.002,719.002,637.66110,500
Jun 17, 20242,764.002,764.002,723.002,731.002,649.31158,300