Financial News
Kuraray Co.Ltd (OP: KURRY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 36.05 | 13 | -0.55(-1.51%) | |||
| May 28, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 323 | -0.15(-0.40%) |
| May 21, 2024 | 36.75 | 21 | -0.33(-0.89%) | |||
| May 17, 2024 | 37.08 | 25 | -0.45(-1.20%) | |||
| May 15, 2024 | 37.53 | 78 | +5.05(+15.56%) | |||
| May 08, 2024 | 32.48 | 2 | -0.43(-1.31%) | |||
| May 02, 2024 | 32.91 | 40 | +0.39(+1.20%) | |||
| May 01, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 734 | +0.00(+0.00%) |
| Apr 30, 2024 | 32.60 | 32.60 | 32.52 | 32.52 | 764 | -0.29(-0.90%) |
| Apr 23, 2024 | 32.81 | 173 | +0.02(+0.05%) | |||
| Apr 22, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 296 | -1.24(-3.64%) |
| Apr 18, 2024 | 34.04 | 76 | -0.24(-0.70%) | |||
| Apr 15, 2024 | 34.28 | 93 | +2.28(+7.13%) | |||
| Apr 03, 2024 | 32.00 | 27 | +0.02(+0.06%) | |||
| Apr 02, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 1,173 | +0.19(+0.61%) |
| Mar 28, 2024 | 31.79 | 18 | -0.19(-0.59%) | |||
| Mar 22, 2024 | 31.98 | 99 | +0.23(+0.71%) | |||
| Mar 21, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 245 | +0.91(+2.95%) |
| Mar 19, 2024 | 30.84 | 210 | +0.77(+2.56%) | |||
| Mar 12, 2024 | 30.07 | 135 | +0.07(+0.23%) | |||
| Mar 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 301 | -0.21(-0.70%) |
| Mar 08, 2024 | 30.05 | 30.21 | 30.05 | 30.21 | 906 | +0.16(+0.53%) |
| Mar 07, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 217 | +1.28(+4.45%) |
| Mar 05, 2024 | 28.77 | 43 | -0.91(-3.07%) | |||
| Mar 04, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 116 | -1.23(-3.98%) |
| Feb 22, 2024 | 30.91 | 15 | -0.16(-0.51%) | |||
| Feb 16, 2024 | 31.07 | 102 | -0.28(-0.89%) | |||
| Feb 15, 2024 | 30.76 | 31.35 | 30.76 | 31.35 | 935 | -0.05(-0.16%) |
| Feb 14, 2024 | 30.68 | 31.40 | 30.68 | 31.40 | 347 | -0.88(-2.73%) |
| Feb 13, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 378 | +0.38(+1.19%) |
| Feb 09, 2024 | 31.90 | 179 | +1.49(+4.90%) | |||
| Feb 08, 2024 | 30.12 | 30.41 | 30.12 | 30.41 | 892 | -1.75(-5.44%) |
| Feb 07, 2024 | 32.27 | 33.01 | 32.07 | 32.16 | 2,096 | -0.09(-0.28%) |
| Feb 06, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 254 | +1.07(+3.43%) |
| Feb 01, 2024 | 31.18 | 139 | -1.27(-3.91%) | |||
| Jan 31, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 155 | +1.38(+4.44%) |
| Jan 24, 2024 | 31.07 | 23 | +0.25(+0.82%) | |||
| Jan 17, 2024 | 30.82 | 70 | +0.48(+1.57%) | |||
| Jan 03, 2024 | 30.34 | 176 | -0.49(-1.58%) | |||
| Dec 27, 2023 | 30.83 | 21 | +1.44(+4.89%) | |||
| Dec 14, 2023 | 29.39 | 213 | +0.18(+0.62%) | |||
| Dec 11, 2023 | 29.21 | 61 | +0.23(+0.79%) | |||
| Dec 08, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 310 | -1.61(-5.26%) |
| Dec 06, 2023 | 30.59 | 196 | +0.26(+0.86%) | |||
| Dec 05, 2023 | 29.79 | 30.76 | 29.79 | 30.33 | 20,282 | -0.61(-1.98%) |
| Dec 04, 2023 | 30.94 | 31.08 | 30.94 | 30.94 | 635 | +0.65(+2.14%) |
| Nov 30, 2023 | 30.29 | 74 | -0.55(-1.78%) | |||
| Nov 28, 2023 | 30.84 | 126 | -0.37(-1.19%) | |||
| Nov 16, 2023 | 31.21 | 193 | +0.23(+0.76%) | |||
| Nov 15, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 238 | -0.73(-2.32%) |
| Nov 13, 2023 | 31.71 | 127 | +2.08(+7.02%) | |||
| Nov 10, 2023 | 30.36 | 30.36 | 29.63 | 29.63 | 343 | -2.15(-6.76%) |
| Nov 08, 2023 | 31.78 | 63 | -1.50(-4.51%) | |||
| Nov 07, 2023 | 33.28 | 33.28 | 33.28 | 33.28 | 311 | -1.91(-5.43%) |
| Nov 02, 2023 | 35.19 | 304 | +0.05(+0.14%) | |||
| Nov 01, 2023 | 35.32 | 35.32 | 35.14 | 35.14 | 13,896 | +0.53(+1.53%) |
| Oct 30, 2023 | 34.61 | 12 | -0.37(-1.06%) | |||
| Oct 19, 2023 | 34.98 | 38 | +0.31(+0.89%) | |||
| Oct 18, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 357 | -1.06(-2.97%) |
| Oct 13, 2023 | 35.73 | 23 | -0.21(-0.58%) | |||
| Oct 11, 2023 | 35.94 | 80 | +0.94(+2.69%) | |||
| Oct 10, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 161 | +0.95(+2.79%) |
| Oct 05, 2023 | 34.05 | 167 | +1.05(+3.18%) | |||
| Oct 04, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 267 | -1.01(-2.97%) |
| Oct 03, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 184 | -1.66(-4.66%) |
| Sep 29, 2023 | 35.67 | 88 | -0.80(-2.19%) | |||
| Sep 28, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 190 | +1.62(+4.65%) |
| Sep 20, 2023 | 34.85 | 9 | -0.40(-1.14%) | |||
| Sep 19, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 284 | -0.16(-0.45%) |
| Sep 15, 2023 | 35.41 | 147 | +0.16(+0.45%) | |||
| Sep 14, 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 167 | +1.45(+4.29%) |
| Sep 13, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 218 | -1.43(-4.06%) |
| Sep 12, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 177 | +0.89(+2.59%) |
| Sep 11, 2023 | 34.97 | 35.17 | 34.34 | 34.34 | 10,971 | +0.04(+0.12%) |
| Aug 28, 2023 | 34.30 | 103 | +1.55(+4.75%) | |||
| Aug 23, 2023 | 32.75 | 0 | +1.62(+5.19%) | |||
| Aug 14, 2023 | 31.13 | 1 | +2.53(+8.85%) | |||
| Aug 09, 2023 | 28.60 | 27 | +0.42(+1.49%) | |||
| Aug 08, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 222 | -1.04(-3.56%) |
| Jul 18, 2023 | 29.22 | 13 | -0.33(-1.12%) | |||
| Jul 13, 2023 | 29.55 | 46 | +0.33(+1.13%) | |||
| Jul 12, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 119 | +0.00(+0.00%) |
| Jul 06, 2023 | 29.22 | 49 | +0.01(+0.04%) | |||
| Jun 30, 2023 | 29.21 | 34 | -0.62(-2.08%) | |||
| Jun 27, 2023 | 29.83 | 0 | +0.21(+0.71%) | |||
| Jun 21, 2023 | 29.62 | 34 | +0.65(+2.24%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
