Kuraray Company (PK) (KURRY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -5.62025316456 | 39.5 | 39.5 | 36.4 | 375 | 38.04314387 | DR |
| 4 | -7.96 | -17.5950486295 | 45.24 | 45.26 | 36.4 | 613 | 43.36135465 | DR |
| 12 | -5.97 | -13.8034682081 | 43.25 | 47.275 | 36.4 | 887 | 43.96563745 | DR |
| 26 | -2.4 | -6.04838709677 | 39.68 | 47.275 | 36.4 | 796 | 43.1769826 | DR |
| 52 | 6.37 | 20.6082174054 | 30.91 | 47.275 | 28.77 | 983 | 37.27109232 | DR |
| 156 | 9.14 | 32.4804548685 | 28.14 | 47.275 | 20.57 | 1157 | 31.98503785 | DR |
| 260 | 4.665 | 14.303234708 | 32.615 | 47.275 | 20.57 | 993 | 31.30232366 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176880 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1740090480 | 37.28 | 0.88 | 2.42 | 37.28 | 37.28 | 37.28 | 246 |
| 1740004140 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1739917740 | 36.4 | -3.1 | -7.85 | 36.4 | 36.4 | 36.4 | 353 |
| 1739572020 | 39.5 | 1.3 | 3.40 | 39.5 | 39.5 | 39.5 | 527 |
| 1739485320 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1739398920 | 38.2 | -5.3 | -12.18 | 38.2 | 38.2 | 38.2 | 312 |
| 1739312940 | 43.5 | -1.5 | -3.33 | 43.5 | 43.5 | 43.5 | 162 |
| 1739226360 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738967160 | 45 | -0.26 | -0.57 | 45 | 45 | 45 | 190 |
| 1738880400 | 45.26 | 0 | 0.00 | 45.26 | 45.26 | 45.26 | 0 |
| 1738794000 | 45.26 | 4.45 | 10.90 | 41.06 | 45.26 | 41.06 | 537 |
| 1738708140 | 40.81 | 0 | 0.00 | 40.81 | 40.81 | 40.81 | 0 |
| 1738621740 | 40.81 | -4.43 | -9.79 | 40.81 | 40.81 | 40.81 | 301 |
| 1738362000 | 45.24 | 0.42 | 0.93 | 42.55 | 45.24 | 42.55 | 713 |
| 1738276080 | 44.8225 | 0.02 | 0.05 | 44.8225 | 44.8225 | 44.8225 | 519 |
| 1738189680 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1738103280 | 44.8 | 0.17 | 0.38 | 42.78 | 45.24 | 42.28 | 2810 |
| 1738016640 | 44.63 | 0 | 0.00 | 44.63 | 44.63 | 44.63 | 0 |
| 1737757440 | 44.63 | 0.3 | 0.68 | 45.24 | 45.24 | 44.63 | 688 |
| 1737671220 | 44.33 | -1.69 | -3.66 | 45.24 | 45.24 | 44.33 | 509 |
| 1737584640 | 46.015 | 2.18 | 4.96 | 43.86 | 46.015 | 43.86 | 1397 |
| 1737498540 | 43.84 | -1.11 | -2.47 | 45.5 | 45.5 | 43.84 | 568 |
| 1737152820 | 44.95 | 0 | 0.00 | 44.95 | 44.95 | 44.95 | 0 |
| 1737066420 | 44.95 | 0.45 | 1.01 | 42.525 | 44.95 | 41.55 | 778 |
| 1736979720 | 44.5 | -0.6 | -1.33 | 44.5 | 44.5 | 44.5 | 292 |
| 1736893320 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1736806920 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1736547720 | 45.1 | 2.35 | 5.50 | 44.6 | 45.1 | 44.6 | 553 |
| 1736375340 | 42.75 | -1.75 | -3.93 | 42.75 | 42.75 | 42.75 | 139 |
| 1736288940 | 44.5 | 3.34 | 8.11 | 44.5 | 44.5 | 44.5 | 470 |
| 1736202180 | 41.16 | 0 | 0.00 | 41.16 | 41.16 | 41.16 | 0 |
| 1735942980 | 41.16 | -4.84 | -10.52 | 41.16 | 41.16 | 41.16 | 319 |
| 1735856940 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1735684140 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1735597740 | 46 | 0.9 | 2.00 | 46.65 | 46.65 | 46 | 382 |
| 1735337400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1735251000 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1735078200 | 45.1 | 1.05 | 2.38 | 45.1 | 45.1 | 45.1 | 321 |
| 1734992400 | 44.05 | 0 | 0.00 | 44.05 | 44.05 | 44.05 | 0 |
| 1734733200 | 44.05 | 1.65 | 3.89 | 42 | 44.05 | 42 | 2010 |
| 1734646800 | 42.4 | -0.17 | -0.40 | 42.5 | 42.5 | 42.4 | 317 |
| 1734560940 | 42.57 | -1.93 | -4.34 | 44.49 | 46.55 | 42.57 | 1907 |
| 1734474360 | 44.5 | -2.4 | -5.12 | 46.65 | 46.65 | 44.5 | 1421 |
| 1734388140 | 46.9 | 1.31 | 2.86 | 46.4 | 46.9 | 46.4 | 963 |
| 1734128940 | 45.595 | -1.68 | -3.55 | 46.2 | 46.2 | 45.595 | 1631 |
| 1734042480 | 47.275 | 0.32 | 0.69 | 47.275 | 47.275 | 47.275 | 410 |
| 1733955900 | 46.95 | 2.47 | 5.55 | 46.95 | 46.95 | 46.95 | 246 |
| 1733869200 | 44.4805 | 2.09 | 4.92 | 46.51 | 46.51 | 44.4805 | 1239 |
| 1733783100 | 42.3945 | 0 | 0.00 | 42.3945 | 42.3945 | 42.3945 | 0 |
| 1733523900 | 42.3945 | 0 | 0.00 | 42.3945 | 42.3945 | 42.3945 | 0 |
| 1733437500 | 42.3945 | 0 | 0.00 | 42.3945 | 42.3945 | 42.3945 | 0 |
| 1733351100 | 42.3945 | 0 | 0.00 | 42.3945 | 42.3945 | 42.3945 | 0 |
| 1733264700 | 42.3945 | -0.68 | -1.58 | 42.3945 | 42.3945 | 42.3945 | 337 |
| 1733178180 | 43.075 | 6.33 | 17.21 | 43.25 | 43.75 | 41.545 | 6582 |
| 1732890600 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1732717800 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1732631400 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1732545000 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1732285800 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
