Karula Co.,LTD. (TYO:2789)
Japan · Delayed Price · Currency is JPY 487.00
-1.00 (-0.20%)
Nov 5, 2026, 2:57 PM JST
Karula Co.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 489.00 | 491.00 | 487.00 | 487.00 | 487.00 | -0.20% | 3,200 |
| Nov 4, 2026 | 490.00 | 493.00 | 488.00 | 488.00 | 488.00 | -0.41% | 6,200 |
| Nov 2, 2026 | 493.00 | 493.00 | 490.00 | 490.00 | 490.00 | -0.61% | 5,300 |
| Oct 30, 2026 | 487.00 | 493.00 | 486.00 | 493.00 | 493.00 | 1.65% | 9,100 |
| Oct 29, 2026 | 484.00 | 487.00 | 484.00 | 485.00 | 485.00 | 0.41% | 2,300 |
| Oct 28, 2026 | 484.00 | 486.00 | 483.00 | 483.00 | 483.00 | - | 2,200 |
| Oct 27, 2026 | 481.00 | 485.00 | 481.00 | 483.00 | 483.00 | -0.21% | 2,000 |
| Oct 26, 2026 | 483.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.62% | 6,600 |
| Oct 23, 2026 | 478.00 | 481.00 | 478.00 | 481.00 | 481.00 | 0.63% | 2,600 |
| Oct 22, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.42% | 1,400 |
| Oct 21, 2026 | 477.00 | 480.00 | 477.00 | 480.00 | 480.00 | 0.42% | 1,000 |
| Oct 20, 2026 | 478.00 | 479.00 | 477.00 | 478.00 | 478.00 | -0.21% | 2,400 |
| Oct 19, 2026 | 478.00 | 484.00 | 477.00 | 479.00 | 479.00 | - | 2,900 |
| Oct 16, 2026 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | -0.21% | 2,700 |
| Oct 15, 2026 | 480.00 | 480.00 | 478.00 | 480.00 | 480.00 | 0.42% | 3,100 |
| Oct 14, 2026 | 475.00 | 479.00 | 475.00 | 478.00 | 478.00 | 0.21% | 1,500 |
| Oct 13, 2026 | 476.00 | 477.00 | 466.00 | 477.00 | 477.00 | 0.42% | 10,500 |
| Oct 9, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.42% | 3,900 |
| Oct 8, 2026 | 477.00 | 477.00 | 471.00 | 477.00 | 477.00 | - | 4,600 |
| Oct 7, 2026 | 478.00 | 478.00 | 475.00 | 477.00 | 477.00 | -0.63% | 2,800 |
| Oct 6, 2026 | 471.00 | 480.00 | 471.00 | 480.00 | 480.00 | 1.69% | 6,700 |
| Oct 5, 2026 | 485.00 | 485.00 | 472.00 | 472.00 | 472.00 | -2.88% | 15,700 |
| Oct 2, 2026 | 485.00 | 486.00 | 482.00 | 486.00 | 486.00 | 1.04% | 1,300 |
| Oct 1, 2026 | 484.00 | 484.00 | 481.00 | 481.00 | 481.00 | -1.64% | 800 |
| Sep 30, 2026 | 489.00 | 489.00 | 486.00 | 489.00 | 489.00 | - | 2,200 |
| Sep 29, 2026 | 484.00 | 489.00 | 481.00 | 489.00 | 489.00 | 1.45% | 4,200 |
| Sep 28, 2026 | 485.00 | 485.00 | 481.00 | 482.00 | 482.00 | -0.82% | 1,800 |
| Sep 25, 2026 | 487.00 | 490.00 | 481.00 | 486.00 | 486.00 | -0.21% | 7,800 |
| Sep 24, 2026 | 476.00 | 487.00 | 476.00 | 487.00 | 487.00 | 2.10% | 9,100 |
| Sep 18, 2026 | 474.00 | 477.00 | 473.00 | 477.00 | 477.00 | 0.85% | 3,000 |
| Sep 17, 2026 | 475.00 | 476.00 | 473.00 | 473.00 | 473.00 | -0.63% | 2,200 |
| Sep 16, 2026 | 476.00 | 478.00 | 476.00 | 476.00 | 476.00 | 0.21% | 800 |
| Sep 15, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - | 500 |
| Sep 14, 2026 | 476.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.21% | 1,500 |
| Sep 11, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -0.21% | 400 |
| Sep 10, 2026 | 479.00 | 479.00 | 476.00 | 477.00 | 477.00 | -0.42% | 4,000 |
| Sep 9, 2026 | 478.00 | 479.00 | 474.00 | 479.00 | 479.00 | 0.42% | 1,900 |
| Sep 8, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | - | 200 |
| Sep 7, 2026 | 479.00 | 479.00 | 477.00 | 477.00 | 477.00 | - | 1,200 |
| Sep 4, 2026 | 476.00 | 479.00 | 475.00 | 477.00 | 477.00 | 0.42% | 1,600 |
| Sep 3, 2026 | 476.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.84% | 1,600 |
| Sep 2, 2026 | 476.00 | 479.00 | 476.00 | 479.00 | 479.00 | 0.21% | 900 |
| Sep 1, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 700 |
| Aug 31, 2026 | 477.00 | 480.00 | 477.00 | 477.00 | 477.00 | 0.21% | 2,000 |
| Aug 28, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0.42% | 300 |
| Aug 27, 2026 | 477.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | 1,700 |
| Aug 26, 2026 | 480.00 | 481.00 | 476.00 | 478.00 | 478.00 | -0.21% | 1,500 |
| Aug 25, 2026 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | -0.21% | 200 |
| Aug 24, 2026 | 477.00 | 480.00 | 475.00 | 480.00 | 480.00 | 1.27% | 2,500 |
| Aug 21, 2026 | 474.00 | 477.00 | 474.00 | 474.00 | 474.00 | -0.21% | 1,200 |