Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,191.00
+21.00 (1.79%)
Jan 23, 2026, 3:30 PM JST
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,171.00 | 1,217.00 | 1,152.00 | 1,191.00 | 1,191.00 | 1.79% | 198,600 |
| Jan 22, 2026 | 1,225.00 | 1,231.00 | 1,165.00 | 1,170.00 | 1,170.00 | -5.72% | 430,300 |
| Jan 21, 2026 | 1,237.00 | 1,289.00 | 1,232.00 | 1,241.00 | 1,241.00 | 1.55% | 634,100 |
| Jan 20, 2026 | 1,161.00 | 1,270.00 | 1,149.00 | 1,222.00 | 1,222.00 | 8.33% | 893,100 |
| Jan 19, 2026 | 1,163.00 | 1,163.00 | 1,118.00 | 1,128.00 | 1,128.00 | -3.18% | 297,600 |
| Jan 16, 2026 | 1,160.00 | 1,190.00 | 1,136.00 | 1,165.00 | 1,165.00 | 0.34% | 647,900 |
| Jan 15, 2026 | 1,130.00 | 1,168.00 | 1,125.00 | 1,161.00 | 1,161.00 | 2.11% | 177,700 |
| Jan 14, 2026 | 1,169.00 | 1,180.00 | 1,124.00 | 1,137.00 | 1,137.00 | -2.40% | 264,100 |
| Jan 13, 2026 | 1,207.00 | 1,211.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.59% | 177,300 |
| Jan 9, 2026 | 1,201.00 | 1,212.00 | 1,180.00 | 1,196.00 | 1,196.00 | -0.08% | 131,700 |
| Jan 8, 2026 | 1,183.00 | 1,209.00 | 1,178.00 | 1,197.00 | 1,197.00 | 2.66% | 147,800 |
| Jan 7, 2026 | 1,167.00 | 1,184.00 | 1,151.00 | 1,166.00 | 1,166.00 | -0.60% | 155,200 |
| Jan 6, 2026 | 1,148.00 | 1,191.00 | 1,148.00 | 1,173.00 | 1,173.00 | 2.45% | 256,800 |
| Jan 5, 2026 | 1,180.00 | 1,184.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.39% | 236,700 |
| Dec 30, 2025 | 1,214.00 | 1,214.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.09% | 210,400 |
| Dec 29, 2025 | 1,259.00 | 1,293.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.46% | 375,000 |
| Dec 26, 2025 | 1,207.00 | 1,255.00 | 1,193.00 | 1,241.00 | 1,241.00 | 5.44% | 383,500 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,151.00 | 1,177.00 | 1,177.00 | 0.77% | 364,700 |
| Dec 24, 2025 | 1,164.00 | 1,184.00 | 1,159.00 | 1,168.00 | 1,168.00 | -1.68% | 290,600 |
| Dec 23, 2025 | 1,195.00 | 1,229.00 | 1,177.00 | 1,188.00 | 1,188.00 | -2.38% | 314,800 |
| Dec 22, 2025 | 1,233.00 | 1,244.00 | 1,192.00 | 1,217.00 | 1,217.00 | 1.00% | 478,300 |
| Dec 19, 2025 | 1,178.00 | 1,247.00 | 1,178.00 | 1,205.00 | 1,205.00 | 3.97% | 604,700 |
| Dec 18, 2025 | 1,188.00 | 1,199.00 | 1,158.00 | 1,159.00 | 1,159.00 | -2.44% | 411,200 |
| Dec 17, 2025 | 1,150.00 | 1,199.00 | 1,135.00 | 1,188.00 | 1,188.00 | 2.68% | 1,025,800 |
| Dec 16, 2025 | 1,192.00 | 1,206.00 | 1,157.00 | 1,157.00 | 1,157.00 | -5.32% | 133,300 |
| Dec 15, 2025 | 1,189.00 | 1,225.00 | 1,178.00 | 1,222.00 | 1,222.00 | 5.44% | 214,000 |
| Dec 12, 2025 | 1,170.00 | 1,189.00 | 1,141.00 | 1,159.00 | 1,159.00 | -2.19% | 809,800 |
| Dec 11, 2025 | 1,236.00 | 1,245.00 | 1,181.00 | 1,185.00 | 1,185.00 | -5.43% | 278,800 |
| Dec 10, 2025 | 1,220.00 | 1,258.00 | 1,204.00 | 1,253.00 | 1,253.00 | 3.13% | 311,500 |
| Dec 9, 2025 | 1,199.00 | 1,226.00 | 1,199.00 | 1,215.00 | 1,215.00 | 0.25% | 509,100 |
| Dec 8, 2025 | 1,202.00 | 1,223.00 | 1,196.00 | 1,212.00 | 1,212.00 | -0.98% | 181,200 |
| Dec 5, 2025 | 1,252.00 | 1,267.00 | 1,219.00 | 1,224.00 | 1,224.00 | -4.52% | 180,200 |
| Dec 4, 2025 | 1,249.00 | 1,300.00 | 1,248.00 | 1,282.00 | 1,282.00 | 3.55% | 368,600 |
| Dec 3, 2025 | 1,283.00 | 1,297.00 | 1,221.00 | 1,238.00 | 1,238.00 | -3.36% | 199,600 |
| Dec 2, 2025 | 1,341.00 | 1,347.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.76% | 205,100 |
| Dec 1, 2025 | 1,320.00 | 1,370.00 | 1,317.00 | 1,345.00 | 1,345.00 | 1.97% | 241,700 |
| Nov 28, 2025 | 1,325.00 | 1,352.00 | 1,311.00 | 1,319.00 | 1,319.00 | 0.53% | 130,700 |
| Nov 27, 2025 | 1,313.00 | 1,332.00 | 1,306.00 | 1,312.00 | 1,312.00 | - | 146,900 |
| Nov 26, 2025 | 1,322.00 | 1,352.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.80% | 159,500 |
| Nov 25, 2025 | 1,403.00 | 1,405.00 | 1,316.00 | 1,336.00 | 1,336.00 | -5.92% | 242,000 |
| Nov 21, 2025 | 1,378.00 | 1,420.00 | 1,342.00 | 1,420.00 | 1,420.00 | 7.41% | 247,800 |
| Nov 20, 2025 | 1,316.00 | 1,355.00 | 1,307.00 | 1,322.00 | 1,322.00 | -1.78% | 109,400 |
| Nov 19, 2025 | 1,384.00 | 1,409.00 | 1,342.00 | 1,346.00 | 1,346.00 | -2.46% | 176,300 |
| Nov 18, 2025 | 1,380.00 | 1,395.00 | 1,349.00 | 1,380.00 | 1,380.00 | - | 136,500 |
| Nov 17, 2025 | 1,388.00 | 1,391.00 | 1,335.00 | 1,380.00 | 1,380.00 | -3.36% | 223,500 |
| Nov 14, 2025 | 1,366.00 | 1,473.00 | 1,366.00 | 1,428.00 | 1,428.00 | 13.42% | 596,300 |
| Nov 13, 2025 | 1,275.00 | 1,282.00 | 1,249.00 | 1,259.00 | 1,259.00 | -1.33% | 184,200 |
| Nov 12, 2025 | 1,290.00 | 1,295.00 | 1,252.00 | 1,276.00 | 1,276.00 | -1.31% | 406,100 |
| Nov 11, 2025 | 1,301.00 | 1,326.00 | 1,286.00 | 1,293.00 | 1,293.00 | -2.85% | 104,300 |
| Nov 10, 2025 | 1,300.00 | 1,332.00 | 1,278.00 | 1,331.00 | 1,331.00 | 1.99% | 175,600 |