Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 65.50
-0.90 (-1.36%)
Oct 30, 2026, 1:30 PM CST
Kura Sushi Asia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.10 | 66.00 | 65.10 | 65.50 | 65.50 | -1.36% | 16,163 |
| Oct 29, 2026 | 66.00 | 66.40 | 65.80 | 66.40 | 66.40 | -0.30% | 44,279 |
| Oct 28, 2026 | 66.30 | 66.60 | 66.00 | 66.60 | 66.60 | -0.30% | 19,389 |
| Oct 27, 2026 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 0.60% | 7,641 |
| Oct 22, 2026 | 66.50 | 66.50 | 66.40 | 66.40 | 66.40 | -0.90% | 3,520 |
| Oct 21, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 67.00 | 0.75% | 8,009 |
| Oct 20, 2026 | 66.60 | 66.60 | 66.00 | 66.50 | 66.50 | -0.15% | 16,594 |
| Oct 19, 2026 | 66.60 | 66.60 | 66.50 | 66.60 | 66.60 | - | 4,235 |
| Oct 16, 2026 | 67.00 | 67.00 | 66.00 | 66.60 | 66.60 | -0.30% | 34,474 |
| Oct 15, 2026 | 66.40 | 67.00 | 66.40 | 66.80 | 66.80 | -0.60% | 15,737 |
| Oct 14, 2026 | 66.80 | 67.20 | 66.60 | 67.20 | 67.20 | - | 25,578 |
| Oct 13, 2026 | 67.20 | 67.70 | 66.70 | 67.20 | 67.20 | -0.74% | 31,858 |
| Oct 12, 2026 | 67.20 | 67.80 | 67.10 | 67.70 | 67.70 | 0.59% | 10,457 |
| Oct 8, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - | 8,230 |
| Oct 7, 2026 | 67.50 | 67.50 | 67.10 | 67.30 | 67.30 | -0.30% | 7,484 |
| Oct 6, 2026 | 68.00 | 68.00 | 67.00 | 67.50 | 67.50 | 0.45% | 26,231 |
| Oct 5, 2026 | 69.40 | 69.40 | 67.00 | 67.20 | 67.20 | -1.32% | 58,004 |
| Oct 2, 2026 | 67.90 | 68.10 | 67.10 | 68.10 | 68.10 | 0.15% | 50,073 |
| Oct 1, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | - | 8,239 |
| Sep 30, 2026 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | - | 18,369 |
| Sep 29, 2026 | 68.00 | 68.00 | 67.80 | 68.00 | 68.00 | -0.44% | 12,269 |
| Sep 24, 2026 | 68.20 | 68.50 | 68.00 | 68.30 | 68.30 | -0.44% | 28,381 |
| Sep 23, 2026 | 69.30 | 69.30 | 68.20 | 68.60 | 68.60 | - | 21,333 |
| Sep 22, 2026 | 68.40 | 69.60 | 68.00 | 68.60 | 68.60 | 0.15% | 38,363 |
| Sep 21, 2026 | 69.00 | 69.40 | 68.50 | 68.50 | 68.50 | -0.58% | 30,462 |
| Sep 18, 2026 | 69.10 | 69.90 | 68.90 | 68.90 | 68.90 | -0.86% | 23,122 |
| 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 |