KUY.F - Kuraray Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201911.1011.1011.1011.1011.102
Oct 21, 201911.2011.2011.2011.2011.20-
Oct 18, 201911.1011.1011.1011.1011.10-
Oct 17, 201911.0011.0011.0011.0011.00-
Oct 16, 201911.2011.2011.2011.2011.20-
Oct 15, 201911.1011.1011.1011.1011.10-
Oct 14, 201910.8010.8010.8010.8010.80-
Oct 11, 201910.9010.9010.9010.9010.90-
Oct 10, 201910.7010.7010.7010.7010.70-
Oct 09, 201910.7011.0010.7011.0011.002
Oct 08, 201910.7010.7010.7010.7010.70-
Oct 07, 201910.9010.9010.9010.9010.90-
Oct 04, 201910.9010.9010.9010.9010.90-
Oct 02, 201911.1011.1011.1011.1011.10-
Oct 01, 201911.4011.4011.4011.4011.40200
Sep 30, 201911.1011.1011.1011.1011.10-
Sep 27, 201911.3211.3211.3211.3211.32-
Sep 26, 201911.4611.4611.4611.4611.46-
Sep 25, 201911.3211.3211.3211.3211.32-
Sep 24, 201911.4611.4611.4611.4611.46-
Sep 23, 201911.1611.1611.1611.1611.16-
Sep 20, 201911.1811.1811.1811.1811.18-
Sep 19, 201911.1911.1911.1911.1911.19-
Sep 18, 201911.1211.1211.1211.1211.12-
Sep 17, 201911.0711.0711.0711.0711.07-
Sep 16, 201911.1911.1911.1911.1911.19-
Sep 13, 201911.2411.2411.2411.2411.24-
Sep 12, 201911.2911.2911.2911.2911.29-
Sep 11, 201910.9910.9910.9910.9910.99-
Sep 10, 201910.7010.7010.7010.7010.70-
Sep 09, 201910.5210.5210.5210.5210.52-
Sep 06, 201910.4010.4010.4010.4010.40-
Sep 05, 201910.5010.5010.5010.5010.50-
Sep 04, 201910.3810.4510.3810.4510.4550
Sep 03, 201910.3810.3810.3810.3810.38-
Sep 02, 201910.2410.2410.2410.2410.24-
Aug 30, 201910.1110.1110.1110.1110.11-
Aug 29, 201910.0710.0710.0710.0710.07-
Aug 28, 201910.0610.0610.0610.0610.06-
Aug 27, 20199.909.909.909.909.90-
Aug 26, 20199.749.749.749.749.74-
Aug 23, 20199.979.979.979.979.97-
Aug 22, 20199.899.899.899.899.89-
Aug 21, 201910.1010.1010.1010.1010.10-
Aug 20, 201910.2610.2610.2610.2610.26-
Aug 19, 201910.2210.2210.2210.2210.22-
Aug 16, 201910.1210.1210.1210.1210.12-
Aug 15, 201910.1010.1010.1010.1010.10-
Aug 14, 201910.0710.0710.0710.0710.07-
Aug 13, 20199.959.959.959.959.95-
Aug 12, 201910.1610.1610.1610.1610.16-
Aug 09, 201910.1210.1210.1210.1210.12-
Aug 08, 20199.959.959.959.959.95-
Aug 07, 20199.809.809.809.809.80-
Aug 06, 20199.949.949.949.949.94-
Aug 05, 20199.949.949.949.949.94-
Aug 02, 201910.2210.2210.2210.2210.22-
Aug 01, 201910.3410.3410.3410.3410.34-
Jul 31, 201910.5010.5010.5010.5010.50-
Jul 30, 201910.5710.5710.5710.5710.57-
Jul 29, 201910.3310.3310.3310.3310.33-
Jul 26, 201910.5010.5010.5010.5010.50-
Jul 25, 201910.7010.7010.7010.7010.70-
Jul 24, 201910.7310.7310.7310.7310.73-
Jul 23, 201910.5210.5210.5210.5210.52-
Jul 22, 201910.3510.3510.3510.3510.35-
Jul 19, 201910.4410.4410.4410.4410.44-
Jul 18, 201910.0710.0710.0710.0710.07-
Jul 17, 201910.5010.5010.5010.5010.50-
Jul 16, 201910.3010.3010.3010.3010.30-
Jul 15, 201910.2010.2010.2010.2010.20-
Jul 12, 201910.2010.2010.2010.2010.20-
Jul 11, 201910.2010.2010.2010.2010.20-
Jul 10, 201910.1010.1010.1010.1010.10-
Jul 09, 201910.3010.3010.3010.3010.30-
Jul 08, 201910.5010.5010.5010.5010.50-
Jul 05, 201910.5010.5010.5010.5010.50-
Jul 04, 201910.4910.4910.4910.4910.49-
Jul 03, 201910.4910.4910.4910.4910.49-
Jul 02, 201910.5310.5310.5310.5310.53-
Jul 01, 201910.4710.4710.4710.4710.47-
Jun 28, 201910.3010.3010.3010.3010.30-
Jun 27, 201910.2910.2910.2910.2910.29-
Jun 26, 201910.1410.1410.1410.1410.14-
Jun 26, 201920 Dividend
Jun 25, 201910.3410.3410.3410.34-9.66-
Jun 24, 201910.4310.4310.4310.43-9.74-
Jun 21, 201910.9410.9410.9410.94-10.22300
Jun 20, 201910.6510.6510.6510.65-9.94-
Jun 19, 201910.5510.5510.5510.55-9.85-
Jun 18, 201910.2710.7210.2710.72-10.0145
Jun 17, 201910.2510.2510.2510.25-9.57-
Jun 14, 201910.3610.3610.3610.36-9.67-
Jun 13, 201910.4010.4010.4010.40-9.71-
Jun 12, 201910.4410.4410.4410.44-9.75-
Jun 11, 201910.4910.4910.4910.49-9.79-
Jun 07, 201910.4210.4210.4210.42-9.73-
Jun 06, 201910.7510.7510.7510.75-10.0350
Jun 05, 201910.7310.7310.7310.73-10.02-
Jun 04, 201910.2810.2810.2810.28-9.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...