Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 84.50
-0.50 (-0.59%)
At close: Dec 5, 2025
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.40 | 86.40 | 84.50 | 84.50 | 84.50 | -0.59% | 14,408 |
| Dec 4, 2025 | 85.60 | 85.60 | 85.00 | 85.00 | 85.00 | -0.12% | 3,254 |
| Dec 3, 2025 | 85.00 | 86.40 | 84.90 | 85.10 | 85.10 | 0.35% | 26,284 |
| Dec 2, 2025 | 84.60 | 86.70 | 84.50 | 84.80 | 84.80 | -0.47% | 6,278 |
| Dec 1, 2025 | 86.40 | 86.40 | 85.20 | 85.20 | 85.20 | 0.24% | 3,760 |
| Nov 28, 2025 | 85.10 | 85.90 | 84.30 | 85.00 | 85.00 | -0.12% | 33,444 |
| Nov 27, 2025 | 85.80 | 86.80 | 85.00 | 85.10 | 85.10 | -3.19% | 38,827 |
| Nov 26, 2025 | 86.50 | 88.70 | 86.00 | 87.90 | 87.90 | 1.50% | 22,196 |
| Nov 25, 2025 | 85.80 | 87.00 | 85.10 | 86.60 | 86.60 | 0.93% | 32,520 |
| Nov 24, 2025 | 85.60 | 86.70 | 85.30 | 85.80 | 85.80 | -1.61% | 19,070 |
| Nov 21, 2025 | 86.60 | 87.80 | 85.50 | 87.20 | 87.20 | 0.58% | 27,117 |
| Nov 20, 2025 | 85.00 | 86.70 | 85.00 | 86.70 | 86.70 | 1.88% | 21,400 |
| Nov 19, 2025 | 83.00 | 85.40 | 83.00 | 85.10 | 85.10 | 0.35% | 54,090 |
| Nov 18, 2025 | 85.70 | 85.80 | 84.50 | 84.80 | 84.80 | -1.74% | 22,023 |
| Nov 17, 2025 | 86.20 | 86.30 | 86.10 | 86.30 | 86.30 | -1.26% | 19,109 |
| Nov 14, 2025 | 87.10 | 89.70 | 86.90 | 87.40 | 87.40 | 0.34% | 21,530 |
| Nov 13, 2025 | 88.70 | 89.70 | 87.00 | 87.10 | 87.10 | -1.91% | 55,012 |
| Nov 12, 2025 | 89.00 | 90.80 | 88.60 | 88.80 | 88.80 | -0.56% | 26,331 |
| Nov 11, 2025 | 88.20 | 89.50 | 88.00 | 89.30 | 89.30 | -0.45% | 34,559 |
| Nov 10, 2025 | 92.90 | 92.90 | 89.00 | 89.70 | 89.70 | -0.11% | 11,295 |
| Nov 7, 2025 | 92.60 | 92.60 | 89.50 | 89.80 | 89.80 | -1.10% | 21,264 |
| Nov 6, 2025 | 89.10 | 92.90 | 89.10 | 90.80 | 90.80 | 4.13% | 36,122 |
| Nov 5, 2025 | 87.50 | 88.10 | 87.00 | 87.20 | 87.20 | -1.47% | 14,531 |
| Nov 4, 2025 | 89.80 | 89.80 | 87.90 | 88.50 | 88.50 | -0.78% | 15,314 |
| Nov 3, 2025 | 89.30 | 91.90 | 89.20 | 89.20 | 89.20 | 0.56% | 16,428 |
| Oct 31, 2025 | 88.50 | 88.70 | 87.30 | 88.70 | 88.70 | 0.23% | 310,731 |
| Oct 30, 2025 | 88.30 | 89.30 | 87.60 | 88.50 | 88.50 | -1.12% | 50,870 |
| Oct 29, 2025 | 90.00 | 90.00 | 88.50 | 89.50 | 89.50 | 0.22% | 16,134 |
| Oct 28, 2025 | 88.80 | 89.30 | 88.00 | 89.30 | 89.30 | 0.79% | 26,879 |
| Oct 27, 2025 | 90.60 | 90.60 | 88.00 | 88.60 | 88.60 | -2.10% | 139,751 |
| Oct 23, 2025 | 91.20 | 91.20 | 90.50 | 90.50 | 90.50 | -0.77% | 20,816 |
| Oct 22, 2025 | 92.80 | 92.80 | 90.50 | 91.20 | 91.20 | -1.72% | 226,063 |
| Oct 21, 2025 | 93.50 | 93.50 | 92.70 | 92.80 | 92.80 | -0.75% | 141,380 |
| Oct 20, 2025 | 95.10 | 96.00 | 93.50 | 93.50 | 93.50 | -1.68% | 25,914 |
| Oct 17, 2025 | 95.40 | 95.50 | 95.00 | 95.10 | 95.10 | -1.86% | 13,686 |
| Oct 16, 2025 | 96.40 | 97.00 | 96.10 | 96.90 | 96.90 | -0.21% | 10,430 |
| Oct 15, 2025 | 96.70 | 97.40 | 95.00 | 97.10 | 97.10 | -0.41% | 29,773 |
| Oct 14, 2025 | 95.10 | 98.70 | 95.10 | 97.50 | 97.50 | 2.09% | 20,009 |
| Oct 13, 2025 | 92.10 | 97.70 | 92.10 | 95.50 | 95.50 | -2.35% | 59,260 |
| Oct 9, 2025 | 98.70 | 98.70 | 97.60 | 97.80 | 97.80 | 0.31% | 23,874 |
| Oct 8, 2025 | 97.40 | 97.50 | 96.60 | 97.50 | 97.50 | 0.52% | 22,179 |
| Oct 7, 2025 | 96.80 | 97.30 | 95.40 | 97.00 | 97.00 | -0.10% | 25,770 |
| Oct 3, 2025 | 97.70 | 98.50 | 97.00 | 97.10 | 97.10 | -0.10% | 15,589 |
| Oct 2, 2025 | 96.70 | 97.70 | 96.50 | 97.20 | 97.20 | 0.52% | 28,787 |
| Oct 1, 2025 | 97.70 | 97.80 | 96.70 | 96.70 | 96.70 | -0.72% | 6,084 |
| Sep 30, 2025 | 95.30 | 97.60 | 95.30 | 97.40 | 97.40 | 0.93% | 39,567 |
| Sep 26, 2025 | 100.00 | 100.00 | 96.20 | 96.50 | 96.50 | -2.53% | 50,738 |
| Sep 25, 2025 | 99.70 | 99.90 | 98.50 | 99.00 | 99.00 | 0.20% | 56,947 |
| Sep 24, 2025 | 98.10 | 100.00 | 98.10 | 98.80 | 98.80 | -0.20% | 155,022 |
| Sep 23, 2025 | 96.20 | 99.90 | 96.20 | 99.00 | 99.00 | 1.85% | 57,832 |