Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,197.00
-13.00 (-1.07%)
Sep 28, 2026, 1:19 PM JST
Kurashiru Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,221.00 | 1,221.00 | 1,195.00 | 1,199.00 | - | -0.91% | 34,300 |
| 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 |
| Aug 21, 2026 | 1,248.00 | 1,306.00 | 1,244.00 | 1,280.00 | 1,280.00 | 1.99% | 395,100 |
| Aug 20, 2026 | 1,146.00 | 1,258.00 | 1,142.00 | 1,255.00 | 1,255.00 | 8.38% | 284,200 |
| Aug 19, 2026 | 1,127.00 | 1,181.00 | 1,112.00 | 1,158.00 | 1,158.00 | 1.76% | 139,300 |
| Aug 18, 2026 | 1,160.00 | 1,161.00 | 1,132.00 | 1,138.00 | 1,138.00 | -1.98% | 85,300 |
| Aug 17, 2026 | 1,219.00 | 1,227.00 | 1,160.00 | 1,161.00 | 1,161.00 | -0.17% | 120,200 |
| Aug 14, 2026 | 1,116.00 | 1,192.00 | 1,113.00 | 1,163.00 | 1,163.00 | 4.21% | 129,200 |
| Aug 13, 2026 | 1,131.00 | 1,138.00 | 1,113.00 | 1,116.00 | 1,116.00 | -2.36% | 84,200 |
| Aug 12, 2026 | 1,129.00 | 1,157.00 | 1,126.00 | 1,143.00 | 1,143.00 | 1.51% | 69,700 |
| Aug 10, 2026 | 1,138.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,126.00 | - | 77,900 |
| Aug 7, 2026 | 1,135.00 | 1,138.00 | 1,122.00 | 1,126.00 | 1,126.00 | -0.71% | 63,800 |
| Aug 6, 2026 | 1,150.00 | 1,172.00 | 1,121.00 | 1,134.00 | 1,134.00 | -0.96% | 97,100 |
| Aug 5, 2026 | 1,152.00 | 1,180.00 | 1,143.00 | 1,145.00 | 1,145.00 | -0.61% | 118,000 |
| Aug 4, 2026 | 1,166.00 | 1,183.00 | 1,132.00 | 1,152.00 | 1,152.00 | -1.37% | 157,200 |
| Aug 3, 2026 | 1,155.00 | 1,205.00 | 1,150.00 | 1,168.00 | 1,168.00 | 0.34% | 210,100 |
| Jul 31, 2026 | 1,180.00 | 1,237.00 | 1,155.00 | 1,164.00 | 1,164.00 | 8.89% | 680,700 |
| Jul 30, 2026 | 1,083.00 | 1,089.00 | 1,053.00 | 1,069.00 | 1,069.00 | -1.29% | 110,400 |
| Jul 29, 2026 | 1,065.00 | 1,092.00 | 1,047.00 | 1,083.00 | 1,083.00 | 3.14% | 125,400 |
| Jul 28, 2026 | 1,049.00 | 1,089.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.16% | 152,600 |
| Jul 27, 2026 | 999.00 | 1,050.00 | 999.00 | 1,038.00 | 1,038.00 | 5.06% | 139,500 |
| Jul 24, 2026 | 991.00 | 991.00 | 975.00 | 988.00 | 988.00 | -2.85% | 98,700 |
| Jul 23, 2026 | 1,052.00 | 1,056.00 | 1,001.00 | 1,017.00 | 1,017.00 | -3.33% | 141,800 |
| Jul 22, 2026 | 1,085.00 | 1,091.00 | 1,050.00 | 1,052.00 | 1,052.00 | -3.04% | 116,900 |
| Jul 21, 2026 | 1,080.00 | 1,099.00 | 1,072.00 | 1,085.00 | 1,085.00 | 0.74% | 169,200 |
| Jul 17, 2026 | 1,084.00 | 1,110.00 | 1,064.00 | 1,077.00 | 1,077.00 | -0.65% | 157,500 |
| Jul 16, 2026 | 1,090.00 | 1,120.00 | 1,078.00 | 1,084.00 | 1,084.00 | -0.91% | 160,500 |
| Jul 15, 2026 | 1,086.00 | 1,095.00 | 1,068.00 | 1,094.00 | 1,094.00 | -0.73% | 118,000 |
| Jul 14, 2026 | 1,063.00 | 1,163.00 | 1,060.00 | 1,102.00 | 1,102.00 | 6.06% | 374,000 |