Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,034.00
-70.00 (-6.34%)
Nov 6, 2026, 3:30 PM JST
Kurashiru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,004.00 | 1,072.00 | 1,004.00 | 1,034.00 | 1,034.00 | -6.34% | 345,400 |
| Nov 5, 2026 | 1,050.00 | 1,185.00 | 1,044.00 | 1,104.00 | 1,104.00 | 5.75% | 821,000 |
| Nov 4, 2026 | 1,077.00 | 1,104.00 | 1,011.00 | 1,044.00 | 1,044.00 | -2.06% | 704,600 |
| Nov 2, 2026 | 1,082.00 | 1,096.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.57% | 110,800 |
| Oct 30, 2026 | 1,101.00 | 1,123.00 | 1,080.00 | 1,083.00 | 1,083.00 | -3.48% | 137,600 |
| Oct 29, 2026 | 1,127.00 | 1,127.00 | 1,101.00 | 1,122.00 | 1,122.00 | -0.44% | 154,400 |
| Oct 28, 2026 | 1,112.00 | 1,141.00 | 1,096.00 | 1,127.00 | 1,127.00 | 1.26% | 67,100 |
| Oct 27, 2026 | 1,121.00 | 1,133.00 | 1,110.00 | 1,113.00 | 1,113.00 | 0.27% | 87,200 |
| Oct 26, 2026 | 1,121.00 | 1,124.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.36% | 78,400 |
| Oct 23, 2026 | 1,163.00 | 1,169.00 | 1,113.00 | 1,114.00 | 1,114.00 | -5.59% | 164,600 |
| Oct 22, 2026 | 1,221.00 | 1,226.00 | 1,173.00 | 1,180.00 | 1,180.00 | -2.40% | 75,300 |
| Oct 21, 2026 | 1,206.00 | 1,221.00 | 1,204.00 | 1,209.00 | 1,209.00 | 0.17% | 42,300 |
| Oct 20, 2026 | 1,244.00 | 1,244.00 | 1,195.00 | 1,207.00 | 1,207.00 | -2.50% | 76,800 |
| Oct 19, 2026 | 1,239.00 | 1,246.00 | 1,219.00 | 1,238.00 | 1,238.00 | -0.88% | 74,900 |
| Oct 16, 2026 | 1,196.00 | 1,265.00 | 1,196.00 | 1,249.00 | 1,249.00 | 4.43% | 94,400 |
| Oct 15, 2026 | 1,191.00 | 1,202.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.75% | 77,500 |
| Oct 14, 2026 | 1,216.00 | 1,216.00 | 1,187.00 | 1,205.00 | 1,205.00 | 0.67% | 71,600 |
| Oct 13, 2026 | 1,233.00 | 1,242.00 | 1,195.00 | 1,197.00 | 1,197.00 | -2.92% | 71,900 |
| Oct 9, 2026 | 1,183.00 | 1,239.00 | 1,183.00 | 1,233.00 | 1,233.00 | 2.58% | 62,100 |
| Oct 8, 2026 | 1,224.00 | 1,231.00 | 1,189.00 | 1,202.00 | 1,202.00 | -2.44% | 74,800 |
| Oct 7, 2026 | 1,210.00 | 1,235.00 | 1,210.00 | 1,232.00 | 1,232.00 | 1.23% | 43,300 |
| Oct 6, 2026 | 1,218.00 | 1,248.00 | 1,214.00 | 1,217.00 | 1,217.00 | 0.83% | 70,700 |
| Oct 5, 2026 | 1,203.00 | 1,217.00 | 1,183.00 | 1,207.00 | 1,207.00 | 1.26% | 60,200 |
| Oct 2, 2026 | 1,194.00 | 1,211.00 | 1,189.00 | 1,192.00 | 1,192.00 | -1.24% | 61,600 |
| Oct 1, 2026 | 1,206.00 | 1,216.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.08% | 58,700 |
| Sep 30, 2026 | 1,189.00 | 1,222.00 | 1,166.00 | 1,206.00 | 1,206.00 | 2.55% | 100,300 |
| Sep 29, 2026 | 1,190.00 | 1,190.00 | 1,171.00 | 1,176.00 | 1,176.00 | -0.76% | 58,300 |
| Sep 28, 2026 | 1,221.00 | 1,221.00 | 1,185.00 | 1,185.00 | 1,185.00 | -2.07% | 88,400 |
| Sep 25, 2026 | 1,213.00 | 1,230.00 | 1,196.00 | 1,210.00 | 1,210.00 | -0.58% | 77,700 |
| Sep 24, 2026 | 1,235.00 | 1,236.00 | 1,211.00 | 1,217.00 | 1,217.00 | -2.01% | 91,400 |
| Sep 18, 2026 | 1,252.00 | 1,261.00 | 1,234.00 | 1,242.00 | 1,242.00 | -0.88% | 91,500 |
| Sep 17, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,253.00 | 1,253.00 | 2.04% | 64,400 |
| Sep 16, 2026 | 1,243.00 | 1,243.00 | 1,207.00 | 1,228.00 | 1,228.00 | -1.21% | 151,900 |
| Sep 15, 2026 | 1,245.00 | 1,267.00 | 1,240.00 | 1,243.00 | 1,243.00 | -0.16% | 101,000 |
| Sep 14, 2026 | 1,200.00 | 1,259.00 | 1,200.00 | 1,245.00 | 1,245.00 | 3.06% | 163,700 |
| Sep 11, 2026 | 1,220.00 | 1,244.00 | 1,198.00 | 1,208.00 | 1,208.00 | -1.95% | 195,400 |
| Sep 10, 2026 | 1,257.00 | 1,262.00 | 1,231.00 | 1,232.00 | 1,232.00 | -2.14% | 523,600 |
| Sep 9, 2026 | 1,274.00 | 1,283.00 | 1,250.00 | 1,259.00 | 1,259.00 | -2.48% | 150,700 |
| Sep 8, 2026 | 1,280.00 | 1,318.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.55% | 221,200 |
| Sep 7, 2026 | 1,290.00 | 1,295.00 | 1,258.00 | 1,284.00 | 1,284.00 | -1.83% | 128,700 |
| Sep 4, 2026 | 1,288.00 | 1,342.00 | 1,288.00 | 1,308.00 | 1,308.00 | 1.79% | 180,900 |
| Sep 3, 2026 | 1,267.00 | 1,300.00 | 1,256.00 | 1,285.00 | 1,285.00 | - | 373,400 |
| Sep 2, 2026 | 1,305.00 | 1,322.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 184,900 |
| Sep 1, 2026 | 1,383.00 | 1,390.00 | 1,310.00 | 1,315.00 | 1,315.00 | -6.94% | 265,100 |
| Aug 31, 2026 | 1,322.00 | 1,424.00 | 1,315.00 | 1,413.00 | 1,413.00 | 6.16% | 337,100 |
| Aug 28, 2026 | 1,310.00 | 1,358.00 | 1,310.00 | 1,331.00 | 1,331.00 | 1.60% | 213,400 |
| Aug 27, 2026 | 1,277.00 | 1,334.00 | 1,260.00 | 1,310.00 | 1,310.00 | 2.34% | 228,600 |
| Aug 26, 2026 | 1,298.00 | 1,313.00 | 1,272.00 | 1,280.00 | 1,280.00 | -1.54% | 93,500 |
| Aug 25, 2026 | 1,290.00 | 1,320.00 | 1,269.00 | 1,300.00 | 1,300.00 | -0.76% | 264,700 |
| Aug 24, 2026 | 1,288.00 | 1,363.00 | 1,286.00 | 1,310.00 | 1,310.00 | 2.34% | 435,300 |