Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 69.50
+0.10 (0.14%)
Aug 26, 2026, 1:20 PM CST
Kura Sushi Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 69.00 | 69.20 | 68.80 | 69.20 | - | -0.29% | 24,049 |
| Aug 25, 2026 | 69.00 | 69.40 | 68.60 | 69.40 | 69.40 | 0.43% | 10,356 |
| Aug 24, 2026 | 69.10 | 69.90 | 69.00 | 69.10 | 69.10 | -1.57% | 10,518 |
| Aug 21, 2026 | 68.70 | 71.20 | 68.50 | 70.20 | 70.20 | 2.03% | 29,478 |
| Aug 20, 2026 | 68.90 | 69.10 | 68.80 | 68.80 | 68.80 | 0.15% | 18,572 |
| Aug 19, 2026 | 69.00 | 69.10 | 68.70 | 68.70 | 68.70 | -1.43% | 19,283 |
| Aug 18, 2026 | 69.20 | 69.70 | 68.60 | 69.70 | 69.70 | 1.01% | 11,043 |
| Aug 17, 2026 | 68.90 | 69.00 | 68.50 | 69.00 | 69.00 | -0.72% | 12,187 |
| Aug 14, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 15,539 |
| Aug 13, 2026 | 71.60 | 71.60 | 68.50 | 69.00 | 69.00 | -3.62% | 160,085 |
| Aug 12, 2026 | 72.40 | 72.70 | 71.90 | 72.60 | 71.59 | 0.28% | 109,470 |
| Aug 11, 2026 | 73.00 | 73.00 | 71.50 | 72.40 | 71.39 | -0.82% | 104,905 |
| Aug 10, 2026 | 71.10 | 73.30 | 71.10 | 73.00 | 71.99 | 2.67% | 108,318 |
| Aug 7, 2026 | 70.50 | 72.50 | 70.40 | 71.10 | 70.11 | 0.99% | 87,208 |
| Aug 6, 2026 | 70.80 | 71.00 | 70.00 | 70.40 | 69.42 | -1.81% | 42,741 |
| Aug 5, 2026 | 72.80 | 72.80 | 71.00 | 71.70 | 70.70 | 0.42% | 26,591 |
| Aug 4, 2026 | 70.50 | 71.80 | 70.00 | 71.40 | 70.41 | 1.28% | 55,182 |
| Aug 3, 2026 | 70.00 | 70.50 | 68.60 | 70.50 | 69.52 | 3.22% | 49,273 |
| Jul 31, 2026 | 67.20 | 69.20 | 67.20 | 68.30 | 67.35 | 1.64% | 45,392 |
| Jul 30, 2026 | 68.10 | 68.20 | 67.20 | 67.20 | 66.27 | -1.32% | 44,461 |
| Jul 29, 2026 | 69.00 | 69.00 | 67.40 | 68.10 | 67.15 | -1.30% | 36,495 |
| Jul 28, 2026 | 67.20 | 69.30 | 67.10 | 69.00 | 68.04 | 1.02% | 23,245 |
| Jul 27, 2026 | 68.00 | 68.30 | 67.40 | 68.30 | 67.35 | -0.44% | 21,044 |
| Jul 24, 2026 | 68.20 | 68.60 | 68.20 | 68.60 | 67.65 | -0.15% | 25,055 |
| Jul 23, 2026 | 68.30 | 69.20 | 68.20 | 68.70 | 67.75 | -0.15% | 11,195 |
| Jul 22, 2026 | 69.10 | 69.40 | 68.80 | 68.80 | 67.84 | -0.86% | 12,181 |
| Jul 21, 2026 | 69.50 | 69.50 | 68.40 | 69.40 | 68.44 | 0.87% | 23,437 |
| Jul 20, 2026 | 68.10 | 68.80 | 67.90 | 68.80 | 67.84 | 1.03% | 30,561 |
| Jul 17, 2026 | 69.00 | 69.00 | 68.00 | 68.10 | 67.15 | -1.02% | 19,450 |
| Jul 16, 2026 | 68.30 | 69.40 | 68.30 | 68.80 | 67.84 | 0.58% | 13,127 |
| Jul 15, 2026 | 68.80 | 68.80 | 68.30 | 68.40 | 67.45 | 0.15% | 16,599 |
| Jul 14, 2026 | 69.10 | 69.10 | 68.30 | 68.30 | 67.35 | -1.16% | 15,295 |
| Jul 13, 2026 | 68.60 | 69.60 | 68.60 | 69.10 | 68.14 | -0.72% | 47,718 |
| Jul 9, 2026 | 68.60 | 69.60 | 68.50 | 69.60 | 68.63 | 1.16% | 7,149 |
| Jul 8, 2026 | 68.60 | 70.20 | 68.50 | 68.80 | 67.84 | 0.29% | 22,313 |
| Jul 7, 2026 | 69.50 | 69.50 | 68.50 | 68.60 | 67.65 | -1.86% | 14,152 |
| Jul 6, 2026 | 68.50 | 70.00 | 68.50 | 69.90 | 68.93 | 2.19% | 64,154 |
| Jul 3, 2026 | 68.50 | 68.70 | 68.30 | 68.40 | 67.45 | -0.44% | 18,040 |
| Jul 2, 2026 | 70.20 | 70.20 | 68.10 | 68.70 | 67.75 | 0.44% | 23,288 |
| Jul 1, 2026 | 68.50 | 68.60 | 68.40 | 68.40 | 67.45 | -0.29% | 13,575 |
| Jun 30, 2026 | 68.70 | 69.00 | 68.60 | 68.60 | 67.65 | -0.15% | 11,206 |
| Jun 29, 2026 | 68.00 | 69.00 | 68.00 | 68.70 | 67.75 | 1.18% | 11,007 |
| Jun 26, 2026 | 68.80 | 68.80 | 67.50 | 67.90 | 66.96 | -1.45% | 37,662 |
| Jun 25, 2026 | 70.20 | 70.20 | 68.90 | 68.90 | 67.94 | -1.85% | 19,963 |
| Jun 24, 2026 | 68.70 | 70.40 | 68.70 | 70.20 | 69.23 | 3.08% | 96,871 |
| Jun 23, 2026 | 69.00 | 69.00 | 68.10 | 68.10 | 67.15 | 0.15% | 20,837 |
| Jun 22, 2026 | 68.10 | 68.80 | 68.00 | 68.00 | 67.06 | - | 42,979 |
| Jun 18, 2026 | 67.30 | 68.30 | 67.30 | 68.00 | 67.06 | 1.04% | 42,810 |
| Jun 17, 2026 | 67.10 | 67.30 | 67.10 | 67.30 | 66.37 | - | 8,266 |
| Jun 16, 2026 | 67.50 | 67.50 | 67.10 | 67.30 | 66.37 | -0.59% | 26,606 |