Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,069.00
+75.00 (7.55%)
At close: Mar 6, 2026
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 989.00 | 1,074.00 | 983.00 | 1,069.00 | 1,069.00 | 7.55% | 396,600 |
| Mar 5, 2026 | 987.00 | 1,013.00 | 980.00 | 994.00 | 994.00 | 3.87% | 177,000 |
| Mar 4, 2026 | 975.00 | 980.00 | 947.00 | 957.00 | 957.00 | -3.63% | 889,900 |
| Mar 3, 2026 | 1,001.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | -0.60% | 232,400 |
| Mar 2, 2026 | 1,030.00 | 1,031.00 | 991.00 | 999.00 | 999.00 | -3.94% | 316,300 |
| Feb 27, 2026 | 1,017.00 | 1,049.00 | 1,012.00 | 1,040.00 | 1,040.00 | 3.69% | 315,300 |
| Feb 26, 2026 | 984.00 | 1,016.00 | 984.00 | 1,003.00 | 1,003.00 | 1.93% | 234,800 |
| Feb 25, 2026 | 992.00 | 1,007.00 | 980.00 | 984.00 | 984.00 | -0.71% | 293,100 |
| Feb 24, 2026 | 1,039.00 | 1,049.00 | 975.00 | 991.00 | 991.00 | -3.22% | 442,000 |
| Feb 20, 2026 | 1,092.00 | 1,094.00 | 1,017.00 | 1,024.00 | 1,024.00 | -4.12% | 354,800 |
| Feb 19, 2026 | 1,055.00 | 1,075.00 | 1,022.00 | 1,068.00 | 1,068.00 | 5.43% | 351,000 |
| Feb 18, 2026 | 983.00 | 1,023.00 | 978.00 | 1,013.00 | 1,013.00 | 2.32% | 293,400 |
| Feb 17, 2026 | 1,010.00 | 1,014.00 | 982.00 | 990.00 | 990.00 | -1.49% | 171,500 |
| Feb 16, 2026 | 1,010.00 | 1,010.00 | 988.00 | 1,005.00 | 1,005.00 | 1.01% | 750,400 |
| Feb 13, 2026 | 998.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | -0.80% | 331,000 |
| Feb 12, 2026 | 1,043.00 | 1,043.00 | 991.00 | 1,003.00 | 1,003.00 | -5.11% | 530,700 |
| Feb 10, 2026 | 1,062.00 | 1,089.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.66% | 187,100 |
| Feb 9, 2026 | 1,051.00 | 1,074.00 | 1,028.00 | 1,064.00 | 1,064.00 | 2.80% | 339,000 |
| Feb 6, 2026 | 1,015.00 | 1,037.00 | 991.00 | 1,035.00 | 1,035.00 | 1.27% | 488,200 |
| Feb 5, 2026 | 1,038.00 | 1,038.00 | 998.00 | 1,022.00 | 1,022.00 | -2.20% | 1,241,100 |
| Feb 4, 2026 | 1,156.00 | 1,156.00 | 1,040.00 | 1,045.00 | 1,045.00 | -7.19% | 1,483,000 |
| Feb 3, 2026 | 1,137.00 | 1,154.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.45% | 347,400 |
| Feb 2, 2026 | 1,097.00 | 1,129.00 | 1,087.00 | 1,121.00 | 1,121.00 | 1.72% | 409,900 |
| Jan 30, 2026 | 1,088.00 | 1,109.00 | 1,078.00 | 1,102.00 | 1,102.00 | -0.18% | 672,500 |
| Jan 29, 2026 | 1,147.00 | 1,148.00 | 1,098.00 | 1,104.00 | 1,104.00 | -5.56% | 385,800 |
| Jan 28, 2026 | 1,150.00 | 1,169.00 | 1,130.00 | 1,169.00 | 1,169.00 | 1.65% | 198,500 |
| Jan 27, 2026 | 1,179.00 | 1,186.00 | 1,139.00 | 1,150.00 | 1,150.00 | -2.13% | 239,900 |
| Jan 26, 2026 | 1,193.00 | 1,193.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.34% | 143,100 |
| 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 |