Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,586.00
+16.00 (1.02%)
Jul 24, 2026, 3:30 PM JST
Kura Sushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,570.00 | 1,583.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.97% | 495,200 |
| Jun 2, 2026 | 1,617.00 | 1,628.00 | 1,577.00 | 1,577.00 | 1,577.00 | -3.61% | 356,900 |
| Jun 1, 2026 | 1,640.00 | 1,661.00 | 1,617.00 | 1,636.00 | 1,636.00 | -0.37% | 397,100 |
| May 29, 2026 | 1,582.00 | 1,650.00 | 1,577.00 | 1,642.00 | 1,642.00 | 3.66% | 460,000 |
| May 28, 2026 | 1,574.00 | 1,591.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.70% | 235,700 |
| May 27, 2026 | 1,582.00 | 1,588.00 | 1,565.00 | 1,573.00 | 1,573.00 | -1.13% | 278,200 |
| May 26, 2026 | 1,599.00 | 1,610.00 | 1,586.00 | 1,591.00 | 1,591.00 | -0.50% | 237,200 |
| May 25, 2026 | 1,632.00 | 1,632.00 | 1,582.00 | 1,599.00 | 1,599.00 | -1.72% | 471,600 |
| May 22, 2026 | 1,631.00 | 1,653.00 | 1,619.00 | 1,627.00 | 1,627.00 | -0.06% | 303,400 |
| May 21, 2026 | 1,697.00 | 1,699.00 | 1,621.00 | 1,628.00 | 1,628.00 | -2.92% | 884,200 |
| May 20, 2026 | 1,717.00 | 1,720.00 | 1,656.00 | 1,677.00 | 1,677.00 | 5.01% | 2,196,900 |
| May 19, 2026 | 1,621.00 | 1,624.00 | 1,586.00 | 1,597.00 | 1,597.00 | -0.81% | 830,100 |
| May 18, 2026 | 1,645.00 | 1,649.00 | 1,571.00 | 1,610.00 | 1,610.00 | 2.88% | 1,057,500 |
| May 15, 2026 | 1,554.00 | 1,579.00 | 1,549.00 | 1,565.00 | 1,565.00 | 1.62% | 299,900 |