Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 1,034.00
+96.00 (10.23%)
May 8, 2026, 10:45 AM JST
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,021.00 | 1,028.00 | 976.00 | 985.00 | 985.00 | -5.29% | 295,200 |
| Mar 11, 2026 | 1,072.00 | 1,074.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.35% | 212,200 |
| Mar 10, 2026 | 1,067.00 | 1,082.00 | 1,035.00 | 1,076.00 | 1,076.00 | 3.16% | 174,600 |
| Mar 9, 2026 | 1,017.00 | 1,052.00 | 1,006.00 | 1,043.00 | 1,043.00 | -2.43% | 310,900 |
| 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 |