Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 67.70
-0.10 (-0.15%)
May 29, 2026, 1:30 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 68.10 | 68.30 | 67.60 | 67.70 | 67.70 | -0.15% | 45,215 |
| May 28, 2026 | 68.90 | 69.00 | 67.00 | 67.80 | 67.80 | -1.02% | 113,040 |
| May 27, 2026 | 70.40 | 71.10 | 68.50 | 68.50 | 68.50 | -2.56% | 155,266 |
| May 26, 2026 | 73.80 | 73.80 | 70.10 | 70.30 | 70.30 | -3.17% | 79,267 |
| May 25, 2026 | 73.10 | 76.00 | 70.60 | 72.60 | 72.60 | -0.14% | 134,498 |
| May 22, 2026 | 74.70 | 74.70 | 72.00 | 72.70 | 72.70 | -2.68% | 165,177 |
| May 21, 2026 | 77.20 | 80.80 | 73.70 | 74.70 | 74.70 | -2.99% | 691,553 |
| May 20, 2026 | 71.60 | 77.00 | 71.60 | 77.00 | 77.00 | 10.00% | 923,372 |
| May 19, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -0.14% | 62,575 |
| May 18, 2026 | 68.50 | 70.20 | 68.00 | 70.10 | 70.10 | 0.86% | 6,225 |
| May 15, 2026 | 71.20 | 71.40 | 69.30 | 69.50 | 69.50 | - | 24,814 |
| May 14, 2026 | 72.30 | 72.30 | 69.00 | 69.50 | 69.50 | -1.14% | 77,572 |
| May 13, 2026 | 70.80 | 72.00 | 70.20 | 70.30 | 70.30 | -1.26% | 81,426 |
| May 12, 2026 | 70.80 | 71.30 | 70.00 | 71.20 | 71.20 | 3.19% | 91,655 |
| May 11, 2026 | 69.00 | 69.00 | 67.90 | 69.00 | 69.00 | -0.29% | 22,791 |
| May 8, 2026 | 70.50 | 70.60 | 69.20 | 69.20 | 69.20 | -0.29% | 38,409 |
| May 7, 2026 | 69.00 | 71.00 | 69.00 | 69.40 | 69.40 | 0.43% | 33,635 |
| May 6, 2026 | 69.60 | 69.60 | 67.80 | 69.10 | 69.10 | 0.14% | 19,956 |
| May 5, 2026 | 66.60 | 69.00 | 66.60 | 69.00 | 69.00 | 2.22% | 48,280 |
| May 4, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -1.89% | 27,900 |
| Apr 30, 2026 | 67.50 | 68.90 | 66.70 | 68.80 | 68.80 | 3.30% | 25,104 |
| Apr 29, 2026 | 65.70 | 66.80 | 65.70 | 66.60 | 66.60 | -1.19% | 13,449 |
| Apr 28, 2026 | 65.90 | 67.70 | 65.50 | 67.40 | 67.40 | 2.28% | 42,781 |
| Apr 27, 2026 | 67.20 | 67.20 | 65.80 | 65.90 | 65.90 | -2.08% | 62,678 |
| Apr 24, 2026 | 67.20 | 67.50 | 67.20 | 67.30 | 67.30 | -0.15% | 26,363 |
| Apr 23, 2026 | 68.20 | 68.20 | 66.90 | 67.40 | 67.40 | -1.17% | 86,937 |
| Apr 22, 2026 | 68.50 | 69.00 | 68.20 | 68.20 | 68.20 | -0.44% | 27,596 |
| Apr 21, 2026 | 71.80 | 71.80 | 68.30 | 68.50 | 68.50 | -1.30% | 35,957 |
| Apr 20, 2026 | 68.20 | 69.40 | 68.20 | 69.40 | 69.40 | -0.14% | 43,460 |
| Apr 17, 2026 | 69.90 | 69.90 | 69.30 | 69.50 | 69.50 | -0.71% | 9,452 |
| Apr 16, 2026 | 70.10 | 70.80 | 70.00 | 70.00 | 70.00 | 0.72% | 27,214 |
| Apr 15, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -1.97% | 10,712 |
| Apr 14, 2026 | 70.20 | 71.30 | 69.90 | 70.90 | 70.90 | 1.72% | 21,302 |
| Apr 13, 2026 | 70.00 | 70.10 | 69.30 | 69.70 | 69.70 | 1.31% | 22,950 |
| Apr 10, 2026 | 68.90 | 68.90 | 67.30 | 68.80 | 68.80 | -0.15% | 42,283 |
| Apr 9, 2026 | 68.60 | 68.90 | 68.20 | 68.90 | 68.90 | 0.15% | 16,850 |
| Apr 8, 2026 | 68.10 | 69.90 | 68.10 | 68.80 | 68.80 | -0.58% | 54,048 |
| Apr 7, 2026 | 68.60 | 69.50 | 68.00 | 69.20 | 69.20 | -0.43% | 133,113 |
| Apr 2, 2026 | 69.70 | 69.90 | 69.50 | 69.50 | 69.50 | -1.28% | 6,893 |
| Apr 1, 2026 | 70.00 | 70.40 | 69.60 | 70.40 | 70.40 | 0.28% | 27,647 |
| Mar 31, 2026 | 69.80 | 71.90 | 69.50 | 70.20 | 70.20 | 0.29% | 29,131 |
| Mar 30, 2026 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.71% | 10,095 |
| Mar 27, 2026 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | -0.56% | 9,386 |
| Mar 26, 2026 | 70.30 | 71.00 | 69.50 | 70.90 | 70.90 | 0.85% | 10,147 |
| Mar 25, 2026 | 70.30 | 70.30 | 70.00 | 70.30 | 70.30 | -0.14% | 11,987 |
| Mar 24, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | -0.14% | 3,097 |
| Mar 23, 2026 | 70.50 | 71.70 | 69.70 | 70.50 | 70.50 | 0.28% | 17,129 |
| Mar 20, 2026 | 70.00 | 70.30 | 69.40 | 70.30 | 70.30 | 0.14% | 30,621 |
| Mar 19, 2026 | 71.80 | 72.00 | 70.00 | 70.20 | 70.20 | -1.82% | 48,210 |
| Mar 18, 2026 | 73.30 | 73.30 | 71.20 | 71.50 | 71.50 | -2.46% | 60,064 |