Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 91.60
-0.20 (-0.22%)
Sep 4, 2025, 1:27 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 84.44 | -0.23% | 16,070 |
| Jul 30, 2025 | 85.10 | 86.70 | 85.10 | 85.40 | 84.63 | -0.70% | 16,518 |
| Jul 29, 2025 | 85.70 | 86.50 | 85.70 | 86.00 | 85.23 | 0.23% | 27,504 |
| Jul 28, 2025 | 86.10 | 86.10 | 85.30 | 85.80 | 85.03 | -0.35% | 12,498 |
| Jul 25, 2025 | 85.50 | 86.50 | 85.40 | 86.10 | 85.33 | 0.70% | 33,110 |
| Jul 24, 2025 | 84.50 | 85.70 | 84.50 | 85.50 | 84.73 | 2.03% | 33,864 |
| Jul 23, 2025 | 83.50 | 84.50 | 83.40 | 83.80 | 83.05 | 0.36% | 21,504 |
| Jul 22, 2025 | 84.50 | 84.60 | 83.20 | 83.50 | 82.75 | -1.18% | 21,505 |
| Jul 21, 2025 | 86.80 | 86.80 | 84.20 | 84.50 | 83.74 | -1.63% | 19,928 |
| Jul 18, 2025 | 86.30 | 86.30 | 85.70 | 85.90 | 85.13 | -0.46% | 4,023 |
| Jul 17, 2025 | 87.40 | 87.60 | 85.00 | 86.30 | 85.53 | -1.37% | 52,948 |
| Jul 16, 2025 | 85.70 | 87.50 | 85.70 | 87.50 | 86.71 | 1.86% | 63,728 |
| Jul 15, 2025 | 83.60 | 85.90 | 83.60 | 85.90 | 85.13 | 0.82% | 19,974 |
| Jul 14, 2025 | 85.20 | 87.50 | 85.20 | 85.20 | 84.44 | - | 52,836 |
| Jul 11, 2025 | 83.20 | 86.30 | 81.50 | 85.20 | 84.44 | 2.28% | 67,084 |
| Jul 10, 2025 | 83.30 | 83.40 | 82.30 | 83.30 | 82.55 | -0.12% | 11,748 |
| Jul 9, 2025 | 82.50 | 84.90 | 82.50 | 83.40 | 82.65 | 1.09% | 26,100 |
| Jul 8, 2025 | 82.70 | 82.70 | 81.50 | 82.50 | 81.76 | -1.08% | 9,645 |
| Jul 7, 2025 | 83.50 | 83.50 | 82.90 | 83.40 | 82.65 | -0.12% | 13,176 |
| Jul 4, 2025 | 84.90 | 84.90 | 83.30 | 83.50 | 82.75 | -2.34% | 20,157 |
| Jul 3, 2025 | 86.30 | 87.50 | 85.50 | 85.50 | 84.73 | -0.93% | 21,686 |
| Jul 2, 2025 | 86.00 | 86.50 | 85.80 | 86.30 | 85.53 | 0.12% | 24,830 |
| Jul 1, 2025 | 90.00 | 90.00 | 85.50 | 86.20 | 85.43 | 1.65% | 162,435 |
| Jun 30, 2025 | 81.30 | 85.20 | 81.30 | 84.80 | 84.04 | 4.31% | 88,304 |
| Jun 27, 2025 | 83.00 | 83.90 | 81.30 | 81.30 | 80.57 | -2.17% | 47,432 |