Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan · Delayed Price · Currency is TWD 69.20
-0.20 (-0.29%)
May 8, 2026, 1:21 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.68% | 16,088 |
| Mar 16, 2026 | 74.80 | 75.60 | 73.80 | 73.80 | 73.80 | -2.89% | 24,965 |
| Mar 13, 2026 | 76.00 | 77.00 | 74.90 | 76.00 | 76.00 | -1.43% | 15,564 |
| Mar 12, 2026 | 73.10 | 79.00 | 72.20 | 77.10 | 77.10 | 5.33% | 73,398 |
| Mar 11, 2026 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 1.53% | 35,703 |
| Mar 10, 2026 | 74.60 | 74.60 | 72.10 | 72.10 | 72.10 | - | 17,854 |
| Mar 9, 2026 | 74.10 | 74.10 | 72.10 | 72.10 | 72.10 | -3.48% | 37,464 |
| Mar 6, 2026 | 75.30 | 75.30 | 74.30 | 74.70 | 74.70 | 0.81% | 9,690 |
| Mar 5, 2026 | 76.00 | 76.00 | 74.10 | 74.10 | 74.10 | 0.54% | 9,820 |
| Mar 4, 2026 | 74.00 | 74.50 | 73.70 | 73.70 | 73.70 | -2.12% | 25,931 |
| Mar 3, 2026 | 75.60 | 75.90 | 75.00 | 75.30 | 75.30 | -0.66% | 40,951 |
| Mar 2, 2026 | 76.00 | 76.10 | 75.80 | 75.80 | 75.80 | -0.66% | 25,854 |
| Feb 26, 2026 | 76.50 | 77.50 | 76.10 | 76.30 | 76.30 | -0.65% | 38,621 |
| Feb 25, 2026 | 76.80 | 77.20 | 76.80 | 76.80 | 76.80 | - | 35,336 |
| Feb 24, 2026 | 77.20 | 77.20 | 75.80 | 76.80 | 76.80 | -1.41% | 38,040 |