Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 69.60
+0.80 (1.16%)
At close: Jul 9, 2026
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 68.60 | 69.60 | 68.50 | 69.60 | 69.60 | 1.16% | 7,149 |
| Jul 8, 2026 | 68.60 | 70.20 | 68.50 | 68.80 | 68.80 | 0.29% | 22,313 |
| Jul 7, 2026 | 69.50 | 69.50 | 68.50 | 68.60 | 68.60 | -1.86% | 14,152 |
| Jul 6, 2026 | 68.50 | 70.00 | 68.50 | 69.90 | 69.90 | 2.19% | 64,154 |
| Jul 3, 2026 | 68.50 | 68.70 | 68.30 | 68.40 | 68.40 | -0.44% | 18,040 |
| Jul 2, 2026 | 70.20 | 70.20 | 68.10 | 68.70 | 68.70 | 0.44% | 23,288 |
| Jul 1, 2026 | 68.50 | 68.60 | 68.40 | 68.40 | 68.40 | -0.29% | 13,575 |
| Jun 30, 2026 | 68.70 | 69.00 | 68.60 | 68.60 | 68.60 | -0.15% | 11,206 |
| Jun 29, 2026 | 68.00 | 69.00 | 68.00 | 68.70 | 68.70 | 1.18% | 11,007 |
| Jun 26, 2026 | 68.80 | 68.80 | 67.50 | 67.90 | 67.90 | -1.45% | 37,662 |
| Jun 25, 2026 | 70.20 | 70.20 | 68.90 | 68.90 | 68.90 | -1.85% | 19,963 |
| Jun 24, 2026 | 68.70 | 70.40 | 68.70 | 70.20 | 70.20 | 3.08% | 96,871 |
| Jun 23, 2026 | 69.00 | 69.00 | 68.10 | 68.10 | 68.10 | 0.15% | 20,837 |
| Jun 22, 2026 | 68.10 | 68.80 | 68.00 | 68.00 | 68.00 | - | 42,979 |
| Jun 18, 2026 | 67.30 | 68.30 | 67.30 | 68.00 | 68.00 | 1.04% | 42,810 |
| Jun 17, 2026 | 67.10 | 67.30 | 67.10 | 67.30 | 67.30 | - | 8,266 |
| Jun 16, 2026 | 67.50 | 67.50 | 67.10 | 67.30 | 67.30 | -0.59% | 26,606 |
| Jun 15, 2026 | 68.00 | 68.90 | 67.70 | 67.70 | 67.70 | -0.15% | 31,791 |
| Jun 12, 2026 | 67.30 | 68.80 | 67.30 | 67.80 | 67.80 | 0.30% | 15,223 |
| Jun 11, 2026 | 68.80 | 68.80 | 67.00 | 67.60 | 67.60 | -1.31% | 41,820 |
| Jun 10, 2026 | 68.00 | 68.50 | 67.80 | 68.50 | 68.50 | 1.33% | 29,689 |
| Jun 9, 2026 | 67.10 | 69.00 | 67.10 | 67.60 | 67.60 | 0.90% | 37,630 |
| Jun 8, 2026 | 68.00 | 68.00 | 66.50 | 67.00 | 67.00 | -2.33% | 78,636 |
| Jun 5, 2026 | 67.80 | 69.10 | 67.60 | 68.60 | 68.60 | 0.59% | 54,169 |
| Jun 4, 2026 | 68.80 | 69.60 | 67.80 | 68.20 | 68.20 | -0.58% | 21,017 |
| Jun 3, 2026 | 67.60 | 69.10 | 67.60 | 68.60 | 68.60 | 1.18% | 41,655 |
| Jun 2, 2026 | 67.60 | 67.80 | 67.00 | 67.80 | 67.80 | -0.73% | 42,947 |
| Jun 1, 2026 | 68.00 | 68.50 | 66.60 | 68.30 | 68.30 | 0.89% | 90,439 |
| 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 |