Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,045.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,046.00 | 1,067.00 | 1,023.00 | 1,051.00 | - | 0.57% | 179,900 |
| May 27, 2026 | 1,017.00 | 1,052.00 | 1,002.00 | 1,045.00 | 1,045.00 | 1.46% | 253,800 |
| May 26, 2026 | 1,048.00 | 1,056.00 | 1,007.00 | 1,030.00 | 1,030.00 | -1.81% | 350,200 |
| May 25, 2026 | 1,089.00 | 1,092.00 | 1,030.00 | 1,049.00 | 1,049.00 | -3.76% | 329,700 |
| May 22, 2026 | 1,090.00 | 1,093.00 | 1,047.00 | 1,090.00 | 1,090.00 | 0.28% | 257,700 |
| May 21, 2026 | 1,088.00 | 1,104.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.00% | 206,900 |
| May 20, 2026 | 1,151.00 | 1,151.00 | 1,072.00 | 1,098.00 | 1,098.00 | -4.10% | 279,600 |
| May 19, 2026 | 1,125.00 | 1,158.00 | 1,120.00 | 1,145.00 | 1,145.00 | 2.78% | 263,200 |
| May 18, 2026 | 1,132.00 | 1,132.00 | 1,082.00 | 1,114.00 | 1,114.00 | 0.91% | 273,800 |
| May 15, 2026 | 1,091.00 | 1,131.00 | 1,080.00 | 1,104.00 | 1,104.00 | 1.94% | 351,400 |
| May 14, 2026 | 1,145.00 | 1,145.00 | 1,062.00 | 1,083.00 | 1,083.00 | -8.14% | 575,400 |
| May 13, 2026 | 1,101.00 | 1,205.00 | 1,100.00 | 1,179.00 | 1,179.00 | 8.07% | 600,300 |
| May 12, 2026 | 1,128.00 | 1,155.00 | 1,090.00 | 1,091.00 | 1,091.00 | -3.37% | 504,100 |
| May 11, 2026 | 1,079.00 | 1,165.00 | 1,068.00 | 1,129.00 | 1,129.00 | 8.35% | 1,128,500 |
| May 8, 2026 | 983.00 | 1,064.00 | 973.00 | 1,042.00 | 1,042.00 | 11.09% | 1,033,100 |
| May 7, 2026 | 921.00 | 982.00 | 920.00 | 938.00 | 938.00 | -8.31% | 1,437,800 |
| May 1, 2026 | 1,046.00 | 1,051.00 | 1,011.00 | 1,023.00 | 1,023.00 | -2.29% | 842,300 |
| Apr 30, 2026 | 976.00 | 1,052.00 | 953.00 | 1,047.00 | 1,047.00 | 8.61% | 861,100 |
| Apr 28, 2026 | 946.00 | 966.00 | 933.00 | 964.00 | 964.00 | 4.22% | 296,100 |
| Apr 27, 2026 | 911.00 | 927.00 | 905.00 | 925.00 | 925.00 | 1.20% | 189,800 |
| Apr 24, 2026 | 911.00 | 919.00 | 902.00 | 914.00 | 914.00 | - | 144,600 |
| Apr 23, 2026 | 932.00 | 932.00 | 910.00 | 914.00 | 914.00 | -2.45% | 215,700 |
| Apr 22, 2026 | 944.00 | 944.00 | 918.00 | 937.00 | 937.00 | -0.74% | 182,500 |
| Apr 21, 2026 | 945.00 | 953.00 | 935.00 | 944.00 | 944.00 | 0.43% | 137,200 |
| Apr 20, 2026 | 954.00 | 956.00 | 938.00 | 940.00 | 940.00 | -0.63% | 122,500 |
| Apr 17, 2026 | 956.00 | 968.00 | 945.00 | 946.00 | 946.00 | -1.15% | 83,400 |
| Apr 16, 2026 | 958.00 | 981.00 | 956.00 | 957.00 | 957.00 | 0.74% | 181,600 |
| Apr 15, 2026 | 941.00 | 957.00 | 939.00 | 950.00 | 950.00 | 1.60% | 157,600 |
| Apr 14, 2026 | 940.00 | 952.00 | 930.00 | 935.00 | 935.00 | 0.11% | 192,900 |
| Apr 13, 2026 | 940.00 | 940.00 | 914.00 | 934.00 | 934.00 | -0.32% | 235,900 |
| Apr 10, 2026 | 960.00 | 962.00 | 937.00 | 937.00 | 937.00 | -2.80% | 251,800 |
| Apr 9, 2026 | 985.00 | 986.00 | 956.00 | 964.00 | 964.00 | -3.50% | 214,500 |
| Apr 8, 2026 | 980.00 | 999.00 | 967.00 | 999.00 | 999.00 | 2.04% | 153,300 |
| Apr 7, 2026 | 957.00 | 979.00 | 957.00 | 979.00 | 979.00 | 2.30% | 88,400 |
| Apr 6, 2026 | 952.00 | 959.00 | 945.00 | 957.00 | 957.00 | 0.74% | 97,300 |
| Apr 3, 2026 | 947.00 | 966.00 | 947.00 | 950.00 | 950.00 | 1.06% | 78,500 |
| Apr 2, 2026 | 970.00 | 981.00 | 932.00 | 940.00 | 940.00 | -2.29% | 240,400 |
| Apr 1, 2026 | 947.00 | 966.00 | 944.00 | 962.00 | 962.00 | 2.34% | 70,100 |
| Mar 31, 2026 | 936.00 | 951.00 | 931.00 | 940.00 | 940.00 | 0.11% | 130,000 |
| Mar 30, 2026 | 926.00 | 948.00 | 925.00 | 939.00 | 939.00 | -3.30% | 232,400 |
| Mar 27, 2026 | 960.00 | 978.00 | 955.00 | 971.00 | 971.00 | 2.10% | 78,100 |
| Mar 26, 2026 | 988.00 | 988.00 | 947.00 | 951.00 | 951.00 | -3.45% | 111,200 |
| Mar 25, 2026 | 951.00 | 987.00 | 947.00 | 985.00 | 985.00 | 3.36% | 164,200 |
| Mar 24, 2026 | 948.00 | 955.00 | 940.00 | 953.00 | 953.00 | 3.25% | 149,100 |
| Mar 23, 2026 | 945.00 | 945.00 | 911.00 | 923.00 | 923.00 | -3.55% | 348,100 |
| Mar 19, 2026 | 970.00 | 979.00 | 954.00 | 957.00 | 957.00 | -2.84% | 169,200 |
| Mar 18, 2026 | 983.00 | 989.00 | 967.00 | 985.00 | 985.00 | 0.41% | 141,400 |
| Mar 17, 2026 | 995.00 | 999.00 | 979.00 | 981.00 | 981.00 | -0.41% | 73,500 |
| Mar 16, 2026 | 997.00 | 1,003.00 | 980.00 | 985.00 | 985.00 | -1.30% | 135,100 |
| Mar 13, 2026 | 972.00 | 1,005.00 | 969.00 | 998.00 | 998.00 | 1.32% | 212,100 |