kabutan

KUREHA CORPORATION(4023) Historical

4023
TSE Prime
KUREHA CORPORATION
3,875
JPY
-70
(-1.77%)
Apr 30, 10:58 am JST
24.18
USD
Apr 29, 9:58 pm EDT
Result
PTS
outside of trading hours
3,870
Apr 30, 10:55 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
4,905 JPY
52 Week Low May 1, 2025
2,484 JPY
Yearly High Feb 27, 2026
4,905 JPY
Yearly Low Apr 27, 2026
3,820 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,910 3,925 3,860 3,875 -70 -1.77% 102,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,895 3,955 3,890 3,945 +55 +1.41% 258,600
Apr 27, 2026 3,860 3,915 3,820 3,890 +35 +0.91% 292,200
Apr 24, 2026 3,945 3,955 3,845 3,855 -50 -1.28% 434,900
Apr 23, 2026 3,940 3,945 3,880 3,905 +20 +0.51% 369,000
Apr 22, 2026 3,935 3,945 3,855 3,885 -55 -1.40% 501,500
Apr 21, 2026 4,000 4,035 3,915 3,940 -155 -3.79% 787,800
Apr 20, 2026 4,170 4,180 4,075 4,095 -70 -1.68% 287,300
Apr 17, 2026 4,250 4,255 4,165 4,165 -85 -2.00% 245,600
Apr 16, 2026 4,255 4,290 4,250 4,250 0 0.00% 311,400
Apr 15, 2026 4,225 4,290 4,225 4,250 +15 +0.35% 377,900
Apr 14, 2026 4,290 4,300 4,230 4,235 +15 +0.36% 455,200
Apr 13, 2026 4,100 4,220 4,095 4,220 +85 +2.06% 410,700
Apr 10, 2026 4,120 4,160 4,115 4,135 +40 +0.98% 277,100
Apr 9, 2026 4,200 4,200 4,090 4,095 -105 -2.50% 351,700
Apr 8, 2026 4,140 4,200 4,140 4,200 +130 +3.19% 295,500
Apr 7, 2026 4,065 4,100 4,030 4,070 +5 +0.12% 325,200
Apr 6, 2026 4,055 4,085 4,045 4,065 +5 +0.12% 211,400
Apr 3, 2026 4,065 4,090 4,055 4,060 +30 +0.74% 245,600
Apr 2, 2026 4,120 4,140 4,025 4,030 -85 -2.07% 436,300
Apr 1, 2026 4,040 4,115 4,000 4,115 +170 +4.31% 428,200