Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,655.00
-63.00 (-3.67%)
May 1, 2026, 3:30 PM JST
Kura Sushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,702.00 | 1,709.00 | 1,655.00 | 1,655.00 | 1,655.00 | -3.67% | 419,100 |
| Apr 30, 2026 | 1,739.00 | 1,743.00 | 1,710.00 | 1,718.00 | 1,718.00 | -1.55% | 456,200 |
| Apr 28, 2026 | 1,745.00 | 1,770.00 | 1,726.00 | 1,745.00 | 1,745.00 | -2.10% | 1,008,300 |
| Apr 27, 2026 | 1,780.00 | 1,782.50 | 1,775.00 | 1,782.50 | 1,782.50 | 0.14% | 1,970,400 |
| Apr 24, 2026 | 1,785.00 | 1,787.50 | 1,777.50 | 1,780.00 | 1,780.00 | - | 681,200 |
| Apr 23, 2026 | 1,777.50 | 1,782.50 | 1,775.00 | 1,780.00 | 1,780.00 | 0.14% | 544,600 |
| Apr 22, 2026 | 1,785.00 | 1,787.50 | 1,777.50 | 1,777.50 | 1,777.50 | -0.42% | 304,400 |
| Apr 21, 2026 | 1,797.50 | 1,797.50 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 324,200 |
| Apr 20, 2026 | 1,795.00 | 1,797.50 | 1,775.00 | 1,790.00 | 1,790.00 | 0.28% | 378,400 |
| Apr 17, 2026 | 1,772.50 | 1,790.00 | 1,770.00 | 1,785.00 | 1,785.00 | 0.71% | 367,400 |
| Apr 16, 2026 | 1,772.50 | 1,782.50 | 1,770.00 | 1,772.50 | 1,772.50 | 0.28% | 372,800 |
| Apr 15, 2026 | 1,767.50 | 1,770.00 | 1,757.50 | 1,767.50 | 1,767.50 | 0.71% | 224,600 |
| Apr 14, 2026 | 1,775.00 | 1,777.50 | 1,752.50 | 1,755.00 | 1,755.00 | -0.99% | 497,600 |
| Apr 13, 2026 | 1,785.00 | 1,787.50 | 1,765.00 | 1,772.50 | 1,772.50 | -0.42% | 522,800 |
| Apr 10, 2026 | 1,792.50 | 1,792.50 | 1,775.00 | 1,780.00 | 1,780.00 | 0.14% | 263,200 |
| Apr 9, 2026 | 1,810.00 | 1,817.50 | 1,777.50 | 1,777.50 | 1,777.50 | -1.39% | 606,400 |
| Apr 8, 2026 | 1,782.50 | 1,807.50 | 1,775.00 | 1,802.50 | 1,802.50 | 2.41% | 702,000 |
| Apr 7, 2026 | 1,787.50 | 1,792.50 | 1,752.50 | 1,760.00 | 1,760.00 | -0.98% | 878,600 |
| Apr 6, 2026 | 1,855.00 | 1,857.50 | 1,777.50 | 1,777.50 | 1,777.50 | -3.66% | 1,112,200 |
| Apr 3, 2026 | 1,857.50 | 1,865.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 300,000 |
| Apr 2, 2026 | 1,865.00 | 1,887.50 | 1,842.50 | 1,845.00 | 1,845.00 | -0.27% | 551,600 |
| Apr 1, 2026 | 1,832.50 | 1,850.00 | 1,820.00 | 1,850.00 | 1,850.00 | 2.21% | 341,200 |
| Mar 31, 2026 | 1,822.50 | 1,832.50 | 1,792.50 | 1,810.00 | 1,810.00 | -0.41% | 451,400 |
| Mar 30, 2026 | 1,790.00 | 1,825.00 | 1,777.50 | 1,817.50 | 1,817.50 | 0.55% | 619,600 |
| Mar 27, 2026 | 1,775.00 | 1,810.00 | 1,770.00 | 1,807.50 | 1,807.50 | 1.83% | 370,600 |
| Mar 26, 2026 | 1,765.00 | 1,777.50 | 1,757.50 | 1,775.00 | 1,775.00 | 1.14% | 217,200 |
| Mar 25, 2026 | 1,737.50 | 1,762.50 | 1,737.50 | 1,755.00 | 1,755.00 | 1.89% | 232,600 |
| Mar 24, 2026 | 1,722.50 | 1,735.00 | 1,715.00 | 1,722.50 | 1,722.50 | 2.38% | 289,400 |
| Mar 23, 2026 | 1,750.00 | 1,752.50 | 1,682.50 | 1,682.50 | 1,682.50 | -4.40% | 775,200 |
| Mar 19, 2026 | 1,767.50 | 1,790.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.40% | 271,200 |
| Mar 18, 2026 | 1,742.50 | 1,785.00 | 1,740.00 | 1,785.00 | 1,785.00 | 3.33% | 331,000 |
| Mar 17, 2026 | 1,717.50 | 1,750.00 | 1,717.50 | 1,727.50 | 1,727.50 | 1.47% | 406,600 |
| Mar 16, 2026 | 1,787.50 | 1,787.50 | 1,692.50 | 1,702.50 | 1,702.50 | -5.02% | 1,558,000 |
| Mar 13, 2026 | 1,805.00 | 1,832.50 | 1,792.50 | 1,792.50 | 1,792.50 | -1.51% | 499,200 |
| Mar 12, 2026 | 1,837.50 | 1,837.50 | 1,802.50 | 1,820.00 | 1,820.00 | -0.95% | 352,000 |
| Mar 11, 2026 | 1,840.00 | 1,857.50 | 1,835.00 | 1,837.50 | 1,837.50 | 0.68% | 217,400 |
| Mar 10, 2026 | 1,845.00 | 1,855.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.83% | 336,000 |
| Mar 9, 2026 | 1,825.00 | 1,837.50 | 1,807.50 | 1,810.00 | 1,810.00 | -2.69% | 408,000 |
| Mar 6, 2026 | 1,817.50 | 1,860.00 | 1,812.50 | 1,860.00 | 1,860.00 | 2.34% | 296,000 |
| Mar 5, 2026 | 1,832.50 | 1,845.00 | 1,815.00 | 1,817.50 | 1,817.50 | 0.69% | 224,000 |
| Mar 4, 2026 | 1,787.50 | 1,805.00 | 1,772.50 | 1,805.00 | 1,805.00 | - | 299,400 |
| Mar 3, 2026 | 1,835.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,805.00 | -1.63% | 299,600 |
| Mar 2, 2026 | 1,857.50 | 1,860.00 | 1,827.50 | 1,835.00 | 1,835.00 | -1.74% | 316,400 |
| Feb 27, 2026 | 1,835.00 | 1,867.50 | 1,835.00 | 1,867.50 | 1,867.50 | 2.05% | 305,000 |
| Feb 26, 2026 | 1,855.00 | 1,882.50 | 1,830.00 | 1,830.00 | 1,830.00 | -1.21% | 415,600 |
| Feb 25, 2026 | 1,822.50 | 1,852.50 | 1,817.50 | 1,852.50 | 1,852.50 | 1.65% | 394,800 |
| Feb 24, 2026 | 1,812.50 | 1,845.00 | 1,805.00 | 1,822.50 | 1,822.50 | 0.69% | 352,400 |
| Feb 20, 2026 | 1,822.50 | 1,822.50 | 1,790.00 | 1,810.00 | 1,810.00 | -0.69% | 325,800 |
| Feb 19, 2026 | 1,837.50 | 1,860.00 | 1,805.00 | 1,822.50 | 1,822.50 | -0.41% | 669,800 |
| Feb 18, 2026 | 1,770.00 | 1,847.50 | 1,767.50 | 1,830.00 | 1,830.00 | 3.98% | 1,043,200 |