Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 97.80
+0.30 (0.31%)
Oct 9, 2025, 1:30 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| 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 |
| Sep 22, 2025 | 96.60 | 98.70 | 96.50 | 97.20 | 97.20 | 0.31% | 27,711 |
| Sep 19, 2025 | 99.80 | 99.80 | 96.00 | 96.90 | 96.90 | -1.62% | 77,146 |
| Sep 18, 2025 | 99.30 | 99.30 | 98.30 | 98.50 | 98.50 | -1.20% | 37,108 |
| Sep 17, 2025 | 100.00 | 100.50 | 99.00 | 99.70 | 99.70 | -0.80% | 60,474 |
| Sep 16, 2025 | 101.50 | 102.00 | 99.00 | 100.50 | 100.50 | 0.50% | 92,996 |
| Sep 15, 2025 | 97.90 | 101.50 | 97.80 | 100.00 | 100.00 | 2.99% | 235,949 |
| Sep 12, 2025 | 97.90 | 97.90 | 96.20 | 97.10 | 97.10 | 0.10% | 75,508 |
| Sep 11, 2025 | 95.40 | 97.70 | 95.40 | 97.00 | 97.00 | 2.11% | 116,593 |
| Sep 10, 2025 | 94.80 | 95.30 | 94.50 | 95.00 | 95.00 | 0.21% | 23,004 |
| Sep 9, 2025 | 95.50 | 96.00 | 94.60 | 94.80 | 94.80 | 1.83% | 108,999 |
| Sep 8, 2025 | 91.60 | 93.30 | 91.60 | 93.10 | 93.10 | 1.09% | 45,388 |
| Sep 5, 2025 | 91.60 | 92.40 | 91.20 | 92.10 | 92.10 | 0.55% | 25,122 |
| Sep 4, 2025 | 91.90 | 91.90 | 91.00 | 91.60 | 91.60 | -0.22% | 18,716 |
| Sep 3, 2025 | 92.60 | 92.60 | 91.10 | 91.80 | 91.80 | 0.88% | 38,367 |
| Sep 2, 2025 | 90.80 | 91.80 | 90.70 | 91.00 | 91.00 | 0.33% | 41,993 |
| Sep 1, 2025 | 90.50 | 91.00 | 90.00 | 90.70 | 90.70 | 0.33% | 36,814 |
| Aug 29, 2025 | 90.20 | 90.50 | 89.50 | 90.40 | 90.40 | 0.44% | 28,996 |
| Aug 28, 2025 | 88.30 | 90.00 | 88.30 | 90.00 | 90.00 | 1.35% | 73,127 |
| Aug 27, 2025 | 88.50 | 89.10 | 87.70 | 88.80 | 88.80 | 0.57% | 45,638 |
| Aug 26, 2025 | 87.20 | 88.40 | 87.20 | 88.30 | 88.30 | 0.80% | 41,451 |
| Aug 25, 2025 | 88.10 | 88.10 | 87.30 | 87.60 | 87.60 | - | 32,975 |
| Aug 22, 2025 | 88.00 | 88.00 | 87.20 | 87.60 | 87.60 | 0.46% | 17,366 |
| Aug 21, 2025 | 88.30 | 88.40 | 87.20 | 87.20 | 87.20 | -0.68% | 30,115 |
| Aug 20, 2025 | 88.40 | 88.40 | 86.80 | 87.80 | 87.80 | -0.79% | 19,322 |
| Aug 19, 2025 | 86.30 | 88.60 | 86.30 | 88.50 | 88.50 | 2.55% | 96,179 |
| Aug 18, 2025 | 86.10 | 86.60 | 86.00 | 86.30 | 86.30 | - | 19,258 |
| Aug 15, 2025 | 87.20 | 87.20 | 86.30 | 86.30 | 86.30 | -1.03% | 17,993 |
| Aug 14, 2025 | 87.80 | 87.90 | 86.90 | 87.20 | 87.20 | -2.13% | 37,051 |
| Aug 13, 2025 | 88.00 | 89.80 | 88.00 | 89.10 | 88.30 | 1.25% | 93,803 |
| Aug 12, 2025 | 87.50 | 88.80 | 87.50 | 88.00 | 87.21 | 1.27% | 76,998 |
| Aug 11, 2025 | 87.50 | 87.50 | 86.40 | 86.90 | 86.12 | -0.11% | 47,301 |
| Aug 8, 2025 | 87.80 | 88.00 | 87.00 | 87.00 | 86.22 | -1.14% | 32,855 |
| Aug 7, 2025 | 87.00 | 88.00 | 86.70 | 88.00 | 87.21 | 1.62% | 72,565 |
| Aug 6, 2025 | 86.30 | 86.80 | 86.00 | 86.60 | 85.82 | 0.35% | 15,522 |
| Aug 5, 2025 | 85.50 | 86.60 | 85.50 | 86.30 | 85.53 | 0.82% | 33,260 |
| Aug 4, 2025 | 85.10 | 86.30 | 85.10 | 85.60 | 84.83 | 0.59% | 29,705 |
| Aug 1, 2025 | 85.20 | 85.90 | 84.70 | 85.10 | 84.34 | -0.12% | 23,165 |
| Jul 31, 2025 | 85.50 | 85.60 | 85.00 | 85.20 | 84.43 | -0.23% | 16,070 |