Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,691.00
-1.00 (-0.06%)
Sep 25, 2026, 11:30 AM JST
Kura Sushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,700.00 | 1,707.00 | 1,686.00 | 1,697.00 | - | 0.30% | 82,200 |
| Sep 24, 2026 | 1,673.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,692.00 | 1.14% | 316,500 |
| Sep 18, 2026 | 1,709.00 | 1,709.00 | 1,663.00 | 1,673.00 | 1,673.00 | -1.88% | 300,200 |
| Sep 17, 2026 | 1,664.00 | 1,705.00 | 1,659.00 | 1,705.00 | 1,705.00 | 2.77% | 394,800 |
| Sep 16, 2026 | 1,661.00 | 1,664.00 | 1,644.00 | 1,659.00 | 1,659.00 | -0.72% | 387,800 |
| Sep 15, 2026 | 1,710.00 | 1,719.00 | 1,660.00 | 1,671.00 | 1,671.00 | -1.30% | 467,400 |
| Sep 14, 2026 | 1,652.00 | 1,694.00 | 1,647.00 | 1,693.00 | 1,693.00 | 1.07% | 1,029,100 |
| Sep 11, 2026 | 1,662.00 | 1,682.00 | 1,657.00 | 1,675.00 | 1,675.00 | - | 706,200 |
| Sep 10, 2026 | 1,703.00 | 1,716.00 | 1,667.00 | 1,675.00 | 1,675.00 | -2.39% | 532,200 |
| Sep 9, 2026 | 1,740.00 | 1,749.00 | 1,714.00 | 1,716.00 | 1,716.00 | -1.32% | 540,200 |
| Sep 8, 2026 | 1,690.00 | 1,744.00 | 1,685.00 | 1,739.00 | 1,739.00 | 2.54% | 912,100 |
| Sep 7, 2026 | 1,682.00 | 1,710.00 | 1,675.00 | 1,696.00 | 1,696.00 | -2.53% | 2,382,000 |
| Sep 4, 2026 | 1,711.00 | 1,744.00 | 1,697.00 | 1,740.00 | 1,740.00 | 1.22% | 306,500 |
| Sep 3, 2026 | 1,724.00 | 1,728.00 | 1,703.00 | 1,719.00 | 1,719.00 | -0.64% | 268,700 |
| Sep 2, 2026 | 1,740.00 | 1,748.00 | 1,726.00 | 1,730.00 | 1,730.00 | -1.03% | 231,100 |
| Sep 1, 2026 | 1,745.00 | 1,767.00 | 1,743.00 | 1,748.00 | 1,748.00 | -0.11% | 206,600 |
| Aug 31, 2026 | 1,769.00 | 1,772.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.19% | 305,800 |
| Aug 28, 2026 | 1,745.00 | 1,775.00 | 1,737.00 | 1,771.00 | 1,771.00 | 1.20% | 320,800 |
| Aug 27, 2026 | 1,742.00 | 1,764.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.46% | 233,000 |
| Aug 26, 2026 | 1,739.00 | 1,752.00 | 1,736.00 | 1,742.00 | 1,742.00 | -0.23% | 169,600 |
| Aug 25, 2026 | 1,728.00 | 1,746.00 | 1,723.00 | 1,746.00 | 1,746.00 | 1.45% | 241,200 |
| Aug 24, 2026 | 1,731.00 | 1,744.00 | 1,713.00 | 1,721.00 | 1,721.00 | -0.46% | 192,600 |
| Aug 21, 2026 | 1,725.00 | 1,747.00 | 1,719.00 | 1,729.00 | 1,729.00 | 0.58% | 327,200 |
| Aug 20, 2026 | 1,710.00 | 1,722.00 | 1,700.00 | 1,719.00 | 1,719.00 | 1.48% | 216,200 |
| Aug 19, 2026 | 1,716.00 | 1,725.00 | 1,681.00 | 1,694.00 | 1,694.00 | 0.06% | 239,200 |
| Aug 18, 2026 | 1,690.00 | 1,704.00 | 1,681.00 | 1,693.00 | 1,693.00 | 0.30% | 238,600 |
| Aug 17, 2026 | 1,680.00 | 1,700.00 | 1,663.00 | 1,688.00 | 1,688.00 | 0.42% | 200,400 |
| 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 |