Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 68.90
-0.60 (-0.86%)
Sep 18, 2026, 1:24 PM CST
Kura Sushi Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 69.00 | 69.90 | 69.00 | 69.50 | 69.50 | 0.43% | 20,183 |
| Sep 16, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.14% | 2,533 |
| Sep 15, 2026 | 69.40 | 69.40 | 69.00 | 69.30 | 69.30 | -1.42% | 6,337 |
| Sep 14, 2026 | 69.40 | 70.30 | 69.00 | 70.30 | 70.30 | 1.30% | 41,795 |
| Sep 11, 2026 | 68.30 | 69.80 | 68.30 | 69.40 | 69.40 | - | 21,599 |
| Sep 10, 2026 | 68.10 | 70.00 | 68.10 | 69.40 | 69.40 | 2.06% | 55,249 |
| Sep 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,404 |
| Sep 8, 2026 | 67.80 | 69.00 | 67.20 | 68.00 | 68.00 | 0.44% | 9,578 |
| Sep 7, 2026 | 68.70 | 68.70 | 67.70 | 67.70 | 67.70 | -1.46% | 31,877 |
| Sep 4, 2026 | 68.60 | 69.70 | 68.60 | 68.70 | 68.70 | 0.15% | 6,405 |
| Sep 3, 2026 | 68.40 | 69.00 | 68.40 | 68.60 | 68.60 | -1.29% | 17,217 |
| Sep 2, 2026 | 69.40 | 69.50 | 69.40 | 69.50 | 69.50 | - | 2,502 |
| Sep 1, 2026 | 68.90 | 69.50 | 68.90 | 69.50 | 69.50 | 1.31% | 11,540 |
| Aug 31, 2026 | 69.60 | 69.60 | 68.60 | 68.60 | 68.60 | -1.86% | 14,602 |
| Aug 28, 2026 | 70.20 | 70.20 | 69.60 | 69.90 | 69.90 | 1.01% | 41,343 |
| Aug 27, 2026 | 69.50 | 69.90 | 69.10 | 69.20 | 69.20 | -0.43% | 9,633 |
| Aug 26, 2026 | 69.00 | 69.50 | 68.80 | 69.50 | 69.50 | 0.14% | 25,049 |
| 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 |