Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,681.00
-11.00 (-0.65%)
Aug 14, 2026, 3:30 PM JST
Kura Sushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,698.00 | 1,698.00 | 1,677.00 | 1,681.00 | 1,681.00 | -0.65% | 219,700 |
| Aug 13, 2026 | 1,690.00 | 1,705.00 | 1,684.00 | 1,692.00 | 1,692.00 | -0.24% | 198,400 |
| Aug 12, 2026 | 1,710.00 | 1,712.00 | 1,678.00 | 1,696.00 | 1,696.00 | 0.12% | 235,600 |
| Aug 10, 2026 | 1,672.00 | 1,705.00 | 1,641.00 | 1,694.00 | 1,694.00 | 2.05% | 311,600 |
| Aug 7, 2026 | 1,645.00 | 1,667.00 | 1,638.00 | 1,660.00 | 1,660.00 | 1.10% | 190,400 |
| Aug 6, 2026 | 1,645.00 | 1,650.00 | 1,633.00 | 1,642.00 | 1,642.00 | 0.74% | 161,000 |
| Aug 5, 2026 | 1,629.00 | 1,636.00 | 1,619.00 | 1,630.00 | 1,630.00 | 0.06% | 151,200 |
| Aug 4, 2026 | 1,644.00 | 1,646.00 | 1,606.00 | 1,629.00 | 1,629.00 | -0.97% | 188,700 |
| Aug 3, 2026 | 1,681.00 | 1,686.00 | 1,631.00 | 1,645.00 | 1,645.00 | -1.50% | 273,600 |
| Jul 31, 2026 | 1,674.00 | 1,685.00 | 1,658.00 | 1,670.00 | 1,670.00 | -1.65% | 180,900 |
| Jul 30, 2026 | 1,700.00 | 1,704.00 | 1,657.00 | 1,698.00 | 1,698.00 | 0.77% | 763,300 |
| Jul 29, 2026 | 1,663.00 | 1,696.00 | 1,637.00 | 1,685.00 | 1,685.00 | 1.81% | 429,000 |
| Jul 28, 2026 | 1,644.00 | 1,659.00 | 1,627.00 | 1,655.00 | 1,655.00 | 1.10% | 349,900 |
| Jul 27, 2026 | 1,595.00 | 1,643.00 | 1,595.00 | 1,637.00 | 1,637.00 | 3.22% | 352,100 |
| Jul 24, 2026 | 1,564.00 | 1,589.00 | 1,562.00 | 1,586.00 | 1,586.00 | 1.02% | 224,300 |
| Jul 23, 2026 | 1,596.00 | 1,597.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.24% | 342,300 |
| Jul 22, 2026 | 1,600.00 | 1,612.00 | 1,593.00 | 1,606.00 | 1,606.00 | -0.37% | 213,400 |
| Jul 21, 2026 | 1,610.00 | 1,626.00 | 1,603.00 | 1,612.00 | 1,612.00 | 0.12% | 271,300 |
| Jul 17, 2026 | 1,632.00 | 1,641.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.62% | 191,100 |
| Jul 16, 2026 | 1,642.00 | 1,642.00 | 1,619.00 | 1,620.00 | 1,620.00 | -1.22% | 226,100 |
| Jul 15, 2026 | 1,639.00 | 1,640.00 | 1,623.00 | 1,640.00 | 1,640.00 | 1.49% | 228,500 |
| Jul 14, 2026 | 1,631.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.25% | 251,800 |
| Jul 13, 2026 | 1,608.00 | 1,623.00 | 1,600.00 | 1,612.00 | 1,612.00 | 1.38% | 239,200 |
| Jul 10, 2026 | 1,612.00 | 1,612.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | 212,600 |
| Jul 9, 2026 | 1,632.00 | 1,634.00 | 1,600.00 | 1,610.00 | 1,610.00 | -0.12% | 204,300 |
| Jul 8, 2026 | 1,594.00 | 1,616.00 | 1,592.00 | 1,612.00 | 1,612.00 | 1.13% | 239,900 |
| Jul 7, 2026 | 1,611.00 | 1,620.00 | 1,594.00 | 1,594.00 | 1,594.00 | -1.60% | 256,300 |
| Jul 6, 2026 | 1,615.00 | 1,636.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.37% | 214,500 |
| Jul 3, 2026 | 1,615.00 | 1,630.00 | 1,611.00 | 1,614.00 | 1,614.00 | - | 185,700 |
| Jul 2, 2026 | 1,604.00 | 1,618.00 | 1,592.00 | 1,614.00 | 1,614.00 | 1.70% | 244,100 |
| Jul 1, 2026 | 1,607.00 | 1,616.00 | 1,578.00 | 1,587.00 | 1,587.00 | -1.24% | 264,600 |
| Jun 30, 2026 | 1,630.00 | 1,632.00 | 1,603.00 | 1,607.00 | 1,607.00 | -2.13% | 193,100 |
| Jun 29, 2026 | 1,581.00 | 1,642.00 | 1,580.00 | 1,642.00 | 1,642.00 | 4.32% | 428,100 |
| Jun 26, 2026 | 1,537.00 | 1,576.00 | 1,536.00 | 1,574.00 | 1,574.00 | 3.42% | 319,600 |
| Jun 25, 2026 | 1,537.00 | 1,546.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.20% | 289,300 |
| Jun 24, 2026 | 1,527.00 | 1,540.00 | 1,522.00 | 1,525.00 | 1,525.00 | 0.33% | 189,400 |
| Jun 23, 2026 | 1,551.00 | 1,580.00 | 1,514.00 | 1,520.00 | 1,520.00 | -3.92% | 428,900 |
| Jun 22, 2026 | 1,560.00 | 1,582.00 | 1,551.00 | 1,582.00 | 1,582.00 | 2.20% | 201,200 |
| Jun 19, 2026 | 1,566.00 | 1,570.00 | 1,533.00 | 1,548.00 | 1,548.00 | -0.96% | 192,700 |
| Jun 18, 2026 | 1,583.00 | 1,587.00 | 1,562.00 | 1,563.00 | 1,563.00 | -1.26% | 191,000 |
| Jun 17, 2026 | 1,582.00 | 1,608.00 | 1,574.00 | 1,583.00 | 1,583.00 | 1.15% | 235,100 |
| Jun 16, 2026 | 1,545.00 | 1,574.00 | 1,523.00 | 1,565.00 | 1,565.00 | 0.97% | 468,200 |
| Jun 15, 2026 | 1,540.00 | 1,589.00 | 1,515.00 | 1,550.00 | 1,550.00 | -5.43% | 759,400 |
| Jun 12, 2026 | 1,550.00 | 1,640.00 | 1,544.00 | 1,639.00 | 1,639.00 | 5.88% | 622,300 |
| Jun 11, 2026 | 1,550.00 | 1,559.00 | 1,532.00 | 1,548.00 | 1,548.00 | -0.13% | 200,200 |
| Jun 10, 2026 | 1,529.00 | 1,560.00 | 1,519.00 | 1,550.00 | 1,550.00 | 1.71% | 357,800 |
| Jun 9, 2026 | 1,563.00 | 1,563.00 | 1,524.00 | 1,524.00 | 1,524.00 | -2.25% | 270,300 |
| Jun 8, 2026 | 1,531.00 | 1,566.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.43% | 288,400 |
| Jun 5, 2026 | 1,525.00 | 1,547.00 | 1,524.00 | 1,537.00 | 1,537.00 | 0.72% | 250,700 |
| Jun 4, 2026 | 1,550.00 | 1,552.00 | 1,517.00 | 1,526.00 | 1,526.00 | -1.29% | 469,100 |