Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,707.00
-22.00 (-1.27%)
Nov 4, 2026, 3:30 PM JST
Kura Sushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,729.00 | 1,746.00 | 1,706.00 | 1,707.00 | 1,707.00 | -1.27% | 225,900 |
| Nov 2, 2026 | 1,730.00 | 1,736.00 | 1,713.00 | 1,729.00 | 1,729.00 | 0.12% | 223,500 |
| Oct 30, 2026 | 1,679.00 | 1,727.00 | 1,675.00 | 1,727.00 | 1,727.00 | 3.23% | 259,100 |
| Oct 29, 2026 | 1,648.00 | 1,676.00 | 1,646.00 | 1,673.00 | 1,673.00 | 1.58% | 332,600 |
| Oct 28, 2026 | 1,697.00 | 1,697.00 | 1,662.00 | 1,662.00 | 1,647.02 | -2.06% | 261,600 |
| Oct 27, 2026 | 1,714.00 | 1,714.00 | 1,688.00 | 1,697.00 | 1,681.70 | -0.12% | 176,100 |
| Oct 26, 2026 | 1,703.00 | 1,715.00 | 1,695.00 | 1,699.00 | 1,683.68 | -0.23% | 167,500 |
| Oct 23, 2026 | 1,705.00 | 1,733.00 | 1,703.00 | 1,703.00 | 1,687.65 | 0.95% | 244,400 |
| Oct 22, 2026 | 1,715.00 | 1,721.00 | 1,687.00 | 1,687.00 | 1,671.79 | -1.63% | 213,100 |
| Oct 21, 2026 | 1,755.00 | 1,755.00 | 1,715.00 | 1,715.00 | 1,699.54 | -2.11% | 257,900 |
| Oct 20, 2026 | 1,741.00 | 1,763.00 | 1,738.00 | 1,752.00 | 1,736.21 | 0.63% | 358,900 |
| Oct 19, 2026 | 1,705.00 | 1,741.00 | 1,692.00 | 1,741.00 | 1,725.31 | 2.65% | 432,500 |
| Oct 16, 2026 | 1,723.00 | 1,723.00 | 1,696.00 | 1,696.00 | 1,680.71 | -1.57% | 222,300 |
| Oct 15, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,723.00 | 1,707.47 | 2.13% | 369,600 |
| Oct 14, 2026 | 1,694.00 | 1,699.00 | 1,682.00 | 1,687.00 | 1,671.79 | -0.18% | 145,400 |
| Oct 13, 2026 | 1,685.00 | 1,699.00 | 1,671.00 | 1,690.00 | 1,674.77 | 0.96% | 236,400 |
| Oct 9, 2026 | 1,679.00 | 1,690.00 | 1,671.00 | 1,674.00 | 1,658.91 | 0.18% | 178,700 |
| Oct 8, 2026 | 1,660.00 | 1,678.00 | 1,650.00 | 1,671.00 | 1,655.94 | 0.42% | 185,800 |
| Oct 7, 2026 | 1,662.00 | 1,677.00 | 1,659.00 | 1,664.00 | 1,649.00 | - | 214,300 |
| Oct 6, 2026 | 1,670.00 | 1,674.00 | 1,651.00 | 1,664.00 | 1,649.00 | -0.66% | 257,200 |
| Oct 5, 2026 | 1,677.00 | 1,683.00 | 1,665.00 | 1,675.00 | 1,659.90 | -0.42% | 251,500 |
| Oct 2, 2026 | 1,682.00 | 1,689.00 | 1,671.00 | 1,682.00 | 1,666.84 | -0.30% | 206,400 |
| Oct 1, 2026 | 1,700.00 | 1,718.00 | 1,683.00 | 1,687.00 | 1,671.79 | -2.15% | 327,600 |
| Sep 30, 2026 | 1,721.00 | 1,729.00 | 1,692.00 | 1,724.00 | 1,708.46 | 0.17% | 319,700 |
| Sep 29, 2026 | 1,730.00 | 1,738.00 | 1,710.00 | 1,721.00 | 1,705.49 | -0.12% | 372,500 |
| Sep 28, 2026 | 1,706.00 | 1,729.00 | 1,694.00 | 1,723.00 | 1,707.47 | 2.44% | 365,000 |
| Sep 25, 2026 | 1,700.00 | 1,707.00 | 1,682.00 | 1,682.00 | 1,666.84 | -0.59% | 215,100 |
| Sep 24, 2026 | 1,673.00 | 1,702.00 | 1,667.00 | 1,692.00 | 1,676.75 | 1.14% | 316,500 |
| Sep 18, 2026 | 1,709.00 | 1,709.00 | 1,663.00 | 1,673.00 | 1,657.92 | -1.88% | 300,200 |
| Sep 17, 2026 | 1,664.00 | 1,705.00 | 1,659.00 | 1,705.00 | 1,689.63 | 2.77% | 394,800 |
| Sep 16, 2026 | 1,661.00 | 1,664.00 | 1,644.00 | 1,659.00 | 1,644.05 | -0.72% | 387,800 |
| Sep 15, 2026 | 1,710.00 | 1,719.00 | 1,660.00 | 1,671.00 | 1,655.94 | -1.30% | 467,400 |
| Sep 14, 2026 | 1,652.00 | 1,694.00 | 1,647.00 | 1,693.00 | 1,677.74 | 1.07% | 1,029,100 |
| Sep 11, 2026 | 1,662.00 | 1,682.00 | 1,657.00 | 1,675.00 | 1,659.90 | - | 706,200 |
| Sep 10, 2026 | 1,703.00 | 1,716.00 | 1,667.00 | 1,675.00 | 1,659.90 | -2.39% | 532,200 |
| Sep 9, 2026 | 1,740.00 | 1,749.00 | 1,714.00 | 1,716.00 | 1,700.53 | -1.32% | 540,200 |
| Sep 8, 2026 | 1,690.00 | 1,744.00 | 1,685.00 | 1,739.00 | 1,723.32 | 2.54% | 912,100 |
| Sep 7, 2026 | 1,682.00 | 1,710.00 | 1,675.00 | 1,696.00 | 1,680.71 | -2.53% | 2,382,000 |
| Sep 4, 2026 | 1,711.00 | 1,744.00 | 1,697.00 | 1,740.00 | 1,724.31 | 1.22% | 306,500 |
| Sep 3, 2026 | 1,724.00 | 1,728.00 | 1,703.00 | 1,719.00 | 1,703.50 | -0.64% | 268,700 |
| Sep 2, 2026 | 1,740.00 | 1,748.00 | 1,726.00 | 1,730.00 | 1,714.41 | -1.03% | 231,100 |
| Sep 1, 2026 | 1,745.00 | 1,767.00 | 1,743.00 | 1,748.00 | 1,732.24 | -0.11% | 206,600 |
| Aug 31, 2026 | 1,769.00 | 1,772.00 | 1,745.00 | 1,750.00 | 1,734.22 | -1.19% | 305,800 |
| Aug 28, 2026 | 1,745.00 | 1,775.00 | 1,737.00 | 1,771.00 | 1,755.04 | 1.20% | 320,800 |
| Aug 27, 2026 | 1,742.00 | 1,764.00 | 1,735.00 | 1,750.00 | 1,734.22 | 0.46% | 233,000 |
| Aug 26, 2026 | 1,739.00 | 1,752.00 | 1,736.00 | 1,742.00 | 1,726.30 | -0.23% | 169,600 |
| Aug 25, 2026 | 1,728.00 | 1,746.00 | 1,723.00 | 1,746.00 | 1,730.26 | 1.45% | 241,200 |
| Aug 24, 2026 | 1,731.00 | 1,744.00 | 1,713.00 | 1,721.00 | 1,705.49 | -0.46% | 192,600 |
| Aug 21, 2026 | 1,725.00 | 1,747.00 | 1,719.00 | 1,729.00 | 1,713.41 | 0.58% | 327,200 |
| Aug 20, 2026 | 1,710.00 | 1,722.00 | 1,700.00 | 1,719.00 | 1,703.50 | 1.48% | 216,200 |