Kura Sushi, Inc. (TYO:2695)
Japan · Delayed Price · Currency is JPY 1,591.00
-8.00 (-0.50%)
May 26, 2026, 3:30 PM JST
Kura Sushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,551.00 | 1,554.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.77% | 267,700 |
| May 13, 2026 | 1,545.00 | 1,572.00 | 1,543.00 | 1,552.00 | 1,552.00 | 1.04% | 310,000 |
| May 12, 2026 | 1,578.00 | 1,588.00 | 1,529.00 | 1,536.00 | 1,536.00 | -2.66% | 651,700 |
| May 11, 2026 | 1,575.00 | 1,589.00 | 1,573.00 | 1,578.00 | 1,578.00 | 0.19% | 394,300 |
| May 8, 2026 | 1,588.00 | 1,604.00 | 1,572.00 | 1,575.00 | 1,575.00 | -0.51% | 695,000 |
| May 7, 2026 | 1,650.00 | 1,655.00 | 1,577.00 | 1,583.00 | 1,583.00 | -4.35% | 956,500 |
| 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 |