Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuraray Co.Ltd (OP: KURRY )

35.59 -0.63 (-1.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.