Kuraray Co., Ltd. (TYO:3405)
Japan
· Delayed Price · Currency is JPY 1,540.00
-19.50 (-1.25%)
At close: Dec 5, 2025
Kuraray Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,545.00 | 1,548.00 | 1,532.00 | 1,540.00 | 1,540.00 | -1.25% | 1,356,500 |
| Dec 4, 2025 | 1,524.00 | 1,559.50 | 1,519.50 | 1,559.50 | 1,559.50 | 2.03% | 1,780,000 |
| Dec 3, 2025 | 1,522.00 | 1,532.00 | 1,520.00 | 1,528.50 | 1,528.50 | 0.13% | 1,602,700 |
| Dec 2, 2025 | 1,524.50 | 1,535.00 | 1,521.00 | 1,526.50 | 1,526.50 | 0.16% | 1,575,800 |
| Dec 1, 2025 | 1,540.00 | 1,540.50 | 1,520.50 | 1,524.00 | 1,524.00 | -0.78% | 1,787,300 |
| Nov 28, 2025 | 1,534.00 | 1,539.50 | 1,529.00 | 1,536.00 | 1,536.00 | 0.20% | 1,948,900 |
| Nov 27, 2025 | 1,530.00 | 1,537.50 | 1,528.50 | 1,533.00 | 1,533.00 | -0.20% | 2,120,600 |
| Nov 26, 2025 | 1,531.50 | 1,551.00 | 1,527.00 | 1,536.00 | 1,536.00 | 1.15% | 2,090,700 |
| Nov 25, 2025 | 1,524.00 | 1,527.50 | 1,508.00 | 1,518.50 | 1,518.50 | -0.36% | 2,606,200 |
| Nov 21, 2025 | 1,504.00 | 1,529.50 | 1,503.00 | 1,524.00 | 1,524.00 | 0.49% | 3,611,000 |
| Nov 20, 2025 | 1,503.00 | 1,548.00 | 1,490.50 | 1,516.50 | 1,516.50 | -0.79% | 3,183,400 |
| Nov 19, 2025 | 1,550.00 | 1,553.00 | 1,528.50 | 1,528.50 | 1,528.50 | -0.75% | 1,634,700 |
| Nov 18, 2025 | 1,551.00 | 1,560.50 | 1,538.00 | 1,540.00 | 1,540.00 | -1.38% | 2,406,100 |
| Nov 17, 2025 | 1,580.00 | 1,584.50 | 1,555.00 | 1,561.50 | 1,561.50 | -1.92% | 2,539,900 |
| Nov 14, 2025 | 1,577.00 | 1,599.50 | 1,574.00 | 1,592.00 | 1,592.00 | 0.76% | 3,399,700 |
| Nov 13, 2025 | 1,638.00 | 1,646.50 | 1,577.00 | 1,580.00 | 1,580.00 | -5.84% | 5,617,300 |
| Nov 12, 2025 | 1,706.00 | 1,712.50 | 1,606.50 | 1,678.00 | 1,678.00 | -0.59% | 3,439,600 |
| Nov 11, 2025 | 1,693.00 | 1,696.50 | 1,678.50 | 1,688.00 | 1,688.00 | -0.32% | 1,359,300 |
| Nov 10, 2025 | 1,698.00 | 1,701.50 | 1,684.50 | 1,693.50 | 1,693.50 | 0.65% | 1,291,300 |
| Nov 7, 2025 | 1,660.00 | 1,683.00 | 1,655.50 | 1,682.50 | 1,682.50 | 1.48% | 1,681,400 |
| Nov 6, 2025 | 1,666.50 | 1,680.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.27% | 1,006,100 |
| Nov 5, 2025 | 1,679.00 | 1,684.00 | 1,641.00 | 1,653.50 | 1,653.50 | -0.96% | 1,563,800 |
| Nov 4, 2025 | 1,666.00 | 1,684.50 | 1,658.50 | 1,669.50 | 1,669.50 | -0.18% | 1,353,700 |
| Oct 31, 2025 | 1,674.50 | 1,680.00 | 1,660.00 | 1,672.50 | 1,672.50 | -0.39% | 1,167,800 |
| Oct 30, 2025 | 1,665.00 | 1,684.00 | 1,660.00 | 1,679.00 | 1,679.00 | 0.78% | 1,345,700 |
| Oct 29, 2025 | 1,676.00 | 1,678.00 | 1,660.50 | 1,666.00 | 1,666.00 | -0.80% | 1,116,100 |
| Oct 28, 2025 | 1,707.00 | 1,713.00 | 1,677.50 | 1,679.50 | 1,679.50 | -3.14% | 1,577,300 |
| Oct 27, 2025 | 1,720.00 | 1,737.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.96% | 1,004,600 |
| Oct 24, 2025 | 1,710.00 | 1,721.00 | 1,702.50 | 1,717.50 | 1,717.50 | 0.88% | 1,477,500 |
| Oct 23, 2025 | 1,691.00 | 1,704.50 | 1,682.00 | 1,702.50 | 1,702.50 | 1.13% | 1,021,300 |
| Oct 22, 2025 | 1,680.00 | 1,690.50 | 1,677.00 | 1,683.50 | 1,683.50 | 0.30% | 913,600 |
| Oct 21, 2025 | 1,672.00 | 1,690.50 | 1,671.50 | 1,678.50 | 1,678.50 | 0.78% | 930,300 |
| Oct 20, 2025 | 1,687.00 | 1,688.00 | 1,665.50 | 1,665.50 | 1,665.50 | 0.39% | 827,900 |
| Oct 17, 2025 | 1,650.50 | 1,662.50 | 1,649.00 | 1,659.00 | 1,659.00 | 0.21% | 1,053,300 |
| Oct 16, 2025 | 1,657.00 | 1,663.00 | 1,649.00 | 1,655.50 | 1,655.50 | -0.18% | 1,181,900 |
| Oct 15, 2025 | 1,655.50 | 1,668.00 | 1,651.50 | 1,658.50 | 1,658.50 | 1.10% | 1,312,600 |
| Oct 14, 2025 | 1,650.00 | 1,671.00 | 1,632.50 | 1,640.50 | 1,640.50 | -1.77% | 1,948,500 |
| Oct 10, 2025 | 1,720.00 | 1,720.50 | 1,670.00 | 1,670.00 | 1,670.00 | -3.47% | 2,448,800 |
| Oct 9, 2025 | 1,725.00 | 1,745.50 | 1,723.00 | 1,730.00 | 1,730.00 | -1.37% | 1,644,900 |
| Oct 8, 2025 | 1,756.50 | 1,766.50 | 1,754.00 | 1,754.00 | 1,754.00 | -0.48% | 1,188,800 |
| Oct 7, 2025 | 1,761.00 | 1,776.50 | 1,751.00 | 1,762.50 | 1,762.50 | 0.09% | 1,106,500 |
| Oct 6, 2025 | 1,771.00 | 1,784.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1.73% | 1,880,800 |
| Oct 3, 2025 | 1,705.00 | 1,736.00 | 1,705.00 | 1,731.00 | 1,731.00 | 1.47% | 1,460,100 |
| Oct 2, 2025 | 1,696.00 | 1,716.00 | 1,688.00 | 1,706.00 | 1,706.00 | 0.89% | 1,477,900 |
| Oct 1, 2025 | 1,701.00 | 1,701.50 | 1,680.00 | 1,691.00 | 1,691.00 | -0.73% | 1,588,200 |
| Sep 30, 2025 | 1,701.50 | 1,714.00 | 1,695.00 | 1,703.50 | 1,703.50 | -0.06% | 1,413,600 |
| Sep 29, 2025 | 1,722.00 | 1,724.00 | 1,700.50 | 1,704.50 | 1,704.50 | -0.96% | 1,119,300 |
| Sep 26, 2025 | 1,719.00 | 1,727.00 | 1,709.50 | 1,721.00 | 1,721.00 | 0.29% | 1,332,700 |
| Sep 25, 2025 | 1,703.00 | 1,719.00 | 1,696.00 | 1,716.00 | 1,716.00 | 1.66% | 1,578,500 |
| Sep 24, 2025 | 1,722.50 | 1,725.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.54% | 1,515,400 |