Karula Co.,LTD. (TYO:2789)
Japan · Delayed Price · Currency is JPY 457.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
Karula Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 459.00 | 460.00 | 456.00 | 457.00 | 457.00 | 0.44% | 3,600 |
| Jun 2, 2026 | 457.00 | 460.00 | 454.00 | 455.00 | 455.00 | 0.22% | 5,400 |
| Jun 1, 2026 | 456.00 | 460.00 | 454.00 | 454.00 | 454.00 | -1.09% | 6,300 |
| May 29, 2026 | 454.00 | 462.00 | 454.00 | 459.00 | 459.00 | 0.88% | 4,300 |
| May 28, 2026 | 455.00 | 456.00 | 454.00 | 455.00 | 455.00 | - | 3,900 |
| May 27, 2026 | 455.00 | 455.00 | 454.00 | 455.00 | 455.00 | - | 1,400 |
| May 26, 2026 | 455.00 | 455.00 | 453.00 | 455.00 | 455.00 | - | 1,800 |
| May 25, 2026 | 455.00 | 457.00 | 455.00 | 455.00 | 455.00 | -0.44% | 2,900 |
| May 22, 2026 | 459.00 | 460.00 | 454.00 | 457.00 | 457.00 | -0.22% | 2,800 |
| May 21, 2026 | 460.00 | 460.00 | 453.00 | 458.00 | 458.00 | 0.44% | 3,700 |
| May 20, 2026 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.87% | 200 |
| May 19, 2026 | 459.00 | 461.00 | 456.00 | 460.00 | 460.00 | - | 1,200 |
| May 18, 2026 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 0.88% | 1,300 |
| May 15, 2026 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | 0.22% | 1,300 |
| May 14, 2026 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -0.22% | 700 |
| May 13, 2026 | 457.00 | 457.00 | 456.00 | 456.00 | 456.00 | -0.22% | 4,900 |
| May 12, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | - | 1,900 |
| May 11, 2026 | 458.00 | 458.00 | 456.00 | 457.00 | 457.00 | -0.22% | 3,400 |
| May 8, 2026 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.87% | 3,600 |
| May 7, 2026 | 460.00 | 462.00 | 459.00 | 462.00 | 462.00 | 0.65% | 2,300 |
| May 1, 2026 | 459.00 | 459.00 | 458.00 | 459.00 | 459.00 | - | 3,200 |
| Apr 30, 2026 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | - | 1,100 |
| Apr 28, 2026 | 457.00 | 461.00 | 457.00 | 459.00 | 459.00 | -0.43% | 1,900 |
| Apr 27, 2026 | 459.00 | 461.00 | 458.00 | 461.00 | 461.00 | 0.22% | 800 |
| Apr 24, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.22% | 300 |
| Apr 23, 2026 | 460.00 | 461.00 | 458.00 | 461.00 | 461.00 | - | 2,500 |
| Apr 22, 2026 | 462.00 | 463.00 | 461.00 | 461.00 | 461.00 | - | 1,100 |
| Apr 21, 2026 | 461.00 | 462.00 | 460.00 | 461.00 | 461.00 | - | 2,400 |
| Apr 20, 2026 | 460.00 | 461.00 | 459.00 | 461.00 | 461.00 | 0.22% | 1,400 |
| Apr 17, 2026 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | - | 1,500 |
| Apr 16, 2026 | 459.00 | 461.00 | 459.00 | 460.00 | 460.00 | 0.22% | 1,000 |
| Apr 15, 2026 | 461.00 | 463.00 | 459.00 | 459.00 | 459.00 | -0.43% | 900 |
| Apr 14, 2026 | 467.00 | 467.00 | 459.00 | 461.00 | 461.00 | -0.86% | 3,000 |
| Apr 13, 2026 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | -0.21% | 800 |
| Apr 10, 2026 | 467.00 | 467.00 | 464.00 | 466.00 | 466.00 | -0.21% | 4,600 |
| Apr 9, 2026 | 465.00 | 467.00 | 463.00 | 467.00 | 467.00 | 1.30% | 5,700 |
| Apr 8, 2026 | 460.00 | 463.00 | 459.00 | 461.00 | 461.00 | 0.22% | 3,100 |
| Apr 7, 2026 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | 0.22% | 3,600 |
| Apr 6, 2026 | 465.00 | 465.00 | 459.00 | 459.00 | 459.00 | -0.86% | 12,200 |
| Apr 3, 2026 | 462.00 | 463.00 | 459.00 | 463.00 | 463.00 | 0.22% | 1,400 |
| Apr 2, 2026 | 461.00 | 462.00 | 455.00 | 462.00 | 462.00 | 0.43% | 1,800 |
| Apr 1, 2026 | 455.00 | 465.00 | 455.00 | 460.00 | 460.00 | 0.44% | 3,500 |
| Mar 31, 2026 | 465.00 | 465.00 | 457.00 | 458.00 | 458.00 | -0.22% | 1,000 |
| Mar 30, 2026 | 453.00 | 464.00 | 453.00 | 459.00 | 459.00 | -0.43% | 5,100 |
| Mar 27, 2026 | 458.00 | 462.00 | 454.00 | 461.00 | 461.00 | 0.44% | 9,000 |
| Mar 26, 2026 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | - | 1,800 |
| Mar 25, 2026 | 458.00 | 459.00 | 457.00 | 459.00 | 459.00 | 0.22% | 1,000 |
| Mar 24, 2026 | 457.00 | 462.00 | 456.00 | 458.00 | 458.00 | 0.22% | 2,400 |
| Mar 23, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | -0.44% | 4,400 |
| Mar 19, 2026 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | -0.22% | 1,900 |