UK markets open in 2 hours 47 minutes

Kuraray Co., Ltd. (3405.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,887.00+7.00 (+0.37%)
As of 12:53PM JST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20241,880.001,889.501,862.501,887.001,887.00489,000
02 Jul 20241,868.501,886.001,861.001,880.001,880.001,541,100
01 Jul 20241,855.001,880.001,845.501,868.501,868.501,502,500
28 Jun 20241,857.501,867.001,837.501,849.501,849.501,588,400
27 Jun 20241,873.001,879.001,861.501,868.001,868.001,253,300
27 Jun 202425 Dividend
26 Jun 20241,883.501,908.501,878.001,902.001,877.002,081,900
25 Jun 20241,897.001,903.501,870.001,901.501,876.511,483,500
24 Jun 20241,835.001,861.001,822.501,848.001,823.711,777,100
21 Jun 20241,822.001,837.001,808.001,811.001,787.201,883,700
20 Jun 20241,808.501,808.501,787.001,804.001,780.291,249,800
19 Jun 20241,838.001,842.001,798.501,806.501,782.761,432,000
18 Jun 20241,844.001,844.001,814.501,819.001,795.091,141,700
17 Jun 20241,840.001,842.501,801.001,816.001,792.131,153,900
14 Jun 20241,837.001,864.501,837.001,855.501,831.111,977,900
13 Jun 20241,858.501,864.001,826.501,837.001,812.851,333,900
12 Jun 20241,871.501,872.501,834.001,849.001,824.701,343,000
11 Jun 20241,859.501,865.501,830.001,831.501,807.431,256,200
10 Jun 20241,844.001,863.001,840.501,863.001,838.511,361,800
07 Jun 20241,801.001,830.501,800.001,830.501,806.441,132,000
06 Jun 20241,810.001,823.501,797.501,806.001,782.261,330,200
05 Jun 20241,819.001,821.001,796.501,810.001,786.211,703,200
04 Jun 20241,867.501,880.501,836.001,852.501,828.152,163,100
03 Jun 20241,892.001,913.501,882.001,899.001,874.041,345,300
31 May 20241,905.001,917.001,900.001,910.501,885.392,188,700
30 May 20241,881.001,890.501,866.501,884.501,859.73985,800
29 May 20241,915.001,918.001,888.001,895.001,870.09801,800
28 May 20241,900.001,916.501,896.001,905.501,880.451,016,200
27 May 20241,912.501,914.001,887.001,907.001,881.931,322,400
24 May 20241,920.001,932.001,909.001,912.501,887.361,273,200
23 May 20241,937.001,947.001,925.001,947.001,921.411,398,800
22 May 20241,920.501,939.501,916.001,926.001,900.681,832,300
21 May 20241,911.001,947.001,907.001,916.501,891.311,301,500
20 May 20241,911.001,953.001,906.001,933.001,907.591,692,100
17 May 20241,880.001,897.001,860.501,897.001,872.071,261,000
16 May 20241,878.501,890.001,854.501,890.001,865.162,012,900
15 May 20241,901.001,911.001,876.501,892.501,867.623,435,400
14 May 20241,711.001,888.501,689.001,865.001,840.495,870,700
13 May 20241,730.001,730.001,689.501,723.501,700.851,036,800
10 May 20241,747.501,756.501,721.501,730.501,707.751,567,900
09 May 20241,706.001,736.001,700.501,725.001,702.33876,100
08 May 20241,717.001,719.501,699.501,707.001,684.56862,900
07 May 20241,670.001,720.001,670.001,714.001,691.471,253,400
02 May 20241,694.501,702.001,679.501,688.501,666.311,006,000
01 May 20241,668.501,715.501,668.501,707.001,684.561,599,600
30 Apr 20241,729.501,754.501,707.001,746.001,723.051,129,000
26 Apr 20241,710.001,721.001,690.501,720.501,697.891,149,800
25 Apr 20241,704.001,733.001,703.501,713.501,690.981,540,500
24 Apr 20241,702.001,719.501,701.501,711.501,689.001,254,800
23 Apr 20241,698.001,703.001,685.001,693.501,671.24674,100
22 Apr 20241,714.001,714.001,678.501,693.001,670.75934,600
19 Apr 20241,704.501,722.001,681.001,690.001,667.792,107,800
18 Apr 20241,671.501,711.001,667.001,706.001,683.581,042,400
17 Apr 20241,700.001,702.501,661.501,672.001,650.021,054,600
16 Apr 20241,725.001,732.001,700.001,700.001,677.661,148,400
15 Apr 20241,715.501,737.001,703.501,736.001,713.181,226,200
12 Apr 20241,725.001,748.501,716.001,733.001,710.222,690,800
11 Apr 20241,664.001,700.001,655.001,700.001,677.661,637,900
10 Apr 20241,671.501,692.001,664.501,681.501,659.401,694,200
09 Apr 20241,648.001,672.501,642.501,671.501,649.53990,200
08 Apr 20241,624.501,642.001,619.501,641.001,619.43890,200
05 Apr 20241,625.001,635.501,614.501,624.001,602.651,079,000
04 Apr 20241,645.001,656.001,631.001,631.501,610.061,608,300
03 Apr 20241,623.001,639.001,613.001,627.001,605.611,348,600
02 Apr 20241,607.001,632.501,607.001,618.501,597.231,121,600
01 Apr 20241,655.501,663.001,605.501,607.001,585.881,615,100
29 Mar 20241,611.001,659.501,610.001,645.001,623.381,070,400
28 Mar 20241,607.001,629.501,599.501,615.501,594.271,671,900
27 Mar 20241,628.001,631.001,609.001,616.501,595.251,360,600
26 Mar 20241,601.001,628.001,591.501,614.001,592.791,206,000
25 Mar 20241,617.001,619.501,595.001,601.001,579.96925,200
22 Mar 20241,610.001,617.001,594.001,613.501,592.291,219,100
21 Mar 20241,581.001,608.501,580.501,606.001,584.891,485,800
19 Mar 20241,555.001,579.501,552.001,579.001,558.25924,800
18 Mar 20241,578.001,581.001,550.001,567.501,546.901,613,400
15 Mar 20241,535.001,577.001,532.501,563.001,542.463,105,500
14 Mar 20241,515.001,531.501,505.501,529.501,509.401,647,200
13 Mar 20241,483.001,506.001,479.001,504.501,484.721,343,200
12 Mar 20241,455.001,488.001,447.001,483.001,463.511,712,700
11 Mar 20241,505.501,510.001,460.001,468.501,449.201,237,000
08 Mar 20241,486.501,519.001,482.001,511.501,491.631,821,500
07 Mar 20241,489.001,502.001,479.001,485.501,465.971,339,600
06 Mar 20241,471.001,491.001,467.501,483.001,463.512,041,400
05 Mar 20241,481.001,486.501,468.501,474.501,455.121,682,500
04 Mar 20241,521.501,531.001,492.501,496.501,476.831,155,200
01 Mar 20241,523.001,528.501,513.501,521.001,501.011,061,900
29 Feb 20241,524.001,533.001,491.001,513.001,493.111,983,100
28 Feb 20241,536.001,543.501,512.501,524.001,503.971,502,900
27 Feb 20241,510.001,545.001,510.001,526.001,505.941,831,000
26 Feb 20241,520.501,523.501,497.501,508.501,488.671,005,500
22 Feb 20241,509.001,519.001,495.501,516.001,496.071,158,900
21 Feb 20241,508.501,514.001,492.001,503.001,483.241,049,200
20 Feb 20241,513.501,515.001,495.501,504.501,484.721,154,600
19 Feb 20241,525.501,536.501,514.501,519.501,499.53939,000
16 Feb 20241,504.001,551.001,503.001,522.001,501.991,455,900
15 Feb 20241,538.001,541.501,498.001,505.501,485.711,699,800
14 Feb 20241,594.001,595.501,522.001,537.501,517.292,232,800
13 Feb 20241,600.001,604.501,577.501,593.501,572.552,345,900
09 Feb 20241,528.001,590.001,515.001,581.001,560.224,842,700
08 Feb 20241,563.001,563.001,464.001,493.001,473.385,371,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...