Karula Co.,LTD. (TYO:2789)
Japan · Delayed Price · Currency is JPY 493.00
-1.00 (-0.20%)
Jan 23, 2026, 3:30 PM JST
Karula Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 492.00 | 494.00 | 491.00 | 493.00 | 493.00 | -0.20% | 2,900 |
| Jan 22, 2026 | 494.00 | 495.00 | 493.00 | 494.00 | 494.00 | - | 2,700 |
| Jan 21, 2026 | 493.00 | 494.00 | 493.00 | 494.00 | 494.00 | 0.20% | 2,900 |
| Jan 20, 2026 | 491.00 | 494.00 | 491.00 | 493.00 | 493.00 | 0.20% | 5,000 |
| Jan 19, 2026 | 490.00 | 493.00 | 490.00 | 492.00 | 492.00 | -0.20% | 7,800 |
| Jan 16, 2026 | 493.00 | 493.00 | 491.00 | 493.00 | 493.00 | - | 2,500 |
| Jan 15, 2026 | 493.00 | 494.00 | 490.00 | 493.00 | 493.00 | 0.41% | 5,700 |
| Jan 14, 2026 | 492.00 | 492.00 | 489.00 | 491.00 | 491.00 | 0.20% | 10,200 |
| Jan 13, 2026 | 492.00 | 493.00 | 485.00 | 490.00 | 490.00 | -0.41% | 8,100 |
| Jan 9, 2026 | 496.00 | 498.00 | 492.00 | 492.00 | 492.00 | - | 7,400 |
| Jan 8, 2026 | 493.00 | 493.00 | 491.00 | 492.00 | 492.00 | 0.61% | 3,000 |
| Jan 7, 2026 | 494.00 | 494.00 | 488.00 | 489.00 | 489.00 | - | 6,300 |
| Jan 6, 2026 | 485.00 | 489.00 | 480.00 | 489.00 | 489.00 | -1.21% | 43,300 |
| Jan 5, 2026 | 498.00 | 500.00 | 493.00 | 495.00 | 495.00 | 0.61% | 37,500 |
| Dec 30, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.81% | 14,600 |
| Dec 29, 2025 | 496.00 | 497.00 | 491.00 | 496.00 | 496.00 | 0.40% | 13,000 |
| Dec 26, 2025 | 497.00 | 497.00 | 490.00 | 494.00 | 494.00 | -0.40% | 10,200 |
| Dec 25, 2025 | 492.00 | 497.00 | 490.00 | 496.00 | 496.00 | 0.81% | 3,400 |
| Dec 24, 2025 | 492.00 | 495.00 | 489.00 | 492.00 | 492.00 | -0.61% | 3,900 |
| Dec 23, 2025 | 489.00 | 496.00 | 489.00 | 495.00 | 495.00 | 1.23% | 12,100 |
| Dec 22, 2025 | 492.00 | 494.00 | 489.00 | 489.00 | 489.00 | -0.81% | 7,000 |
| Dec 19, 2025 | 494.00 | 494.00 | 491.00 | 493.00 | 493.00 | 0.20% | 4,000 |
| Dec 18, 2025 | 493.00 | 494.00 | 491.00 | 492.00 | 492.00 | -0.20% | 3,100 |
| Dec 17, 2025 | 490.00 | 496.00 | 490.00 | 493.00 | 493.00 | 0.82% | 4,900 |
| Dec 16, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | - | 1,700 |
| Dec 15, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | -0.20% | 5,300 |
| Dec 12, 2025 | 488.00 | 490.00 | 486.00 | 490.00 | 490.00 | 0.82% | 3,200 |
| Dec 11, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 486.00 | -0.21% | 1,900 |
| Dec 10, 2025 | 489.00 | 490.00 | 484.00 | 487.00 | 487.00 | -0.20% | 8,000 |
| Dec 9, 2025 | 486.00 | 488.00 | 485.00 | 488.00 | 488.00 | 0.21% | 6,800 |
| Dec 8, 2025 | 489.00 | 490.00 | 487.00 | 487.00 | 487.00 | -0.20% | 3,500 |
| Dec 5, 2025 | 490.00 | 491.00 | 487.00 | 488.00 | 488.00 | -0.20% | 2,900 |
| Dec 4, 2025 | 489.00 | 491.00 | 489.00 | 489.00 | 489.00 | 0.20% | 1,100 |
| Dec 3, 2025 | 488.00 | 491.00 | 486.00 | 488.00 | 488.00 | - | 6,000 |
| Dec 2, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | -0.20% | 2,100 |
| Dec 1, 2025 | 487.00 | 490.00 | 486.00 | 489.00 | 489.00 | -0.20% | 3,500 |
| Nov 28, 2025 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | - | 3,800 |
| Nov 27, 2025 | 489.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.20% | 2,200 |
| Nov 26, 2025 | 485.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.82% | 2,800 |
| Nov 25, 2025 | 489.00 | 490.00 | 485.00 | 485.00 | 485.00 | -0.61% | 6,300 |
| Nov 21, 2025 | 484.00 | 488.00 | 483.00 | 488.00 | 488.00 | 0.41% | 2,700 |
| Nov 20, 2025 | 483.00 | 489.00 | 483.00 | 486.00 | 486.00 | - | 3,100 |
| Nov 19, 2025 | 485.00 | 486.00 | 483.00 | 486.00 | 486.00 | 0.62% | 1,000 |
| Nov 18, 2025 | 483.00 | 486.00 | 482.00 | 483.00 | 483.00 | -0.41% | 3,600 |
| Nov 17, 2025 | 483.00 | 485.00 | 482.00 | 485.00 | 485.00 | 0.41% | 5,700 |
| Nov 14, 2025 | 484.00 | 486.00 | 483.00 | 483.00 | 483.00 | -0.21% | 2,100 |
| Nov 13, 2025 | 484.00 | 487.00 | 483.00 | 484.00 | 484.00 | - | 9,200 |
| Nov 12, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.41% | 900 |
| Nov 11, 2025 | 491.00 | 491.00 | 486.00 | 486.00 | 486.00 | -0.61% | 6,400 |
| Nov 10, 2025 | 490.00 | 490.00 | 485.00 | 489.00 | 489.00 | 0.20% | 8,400 |