Kurashiru, Inc. (TYO:299A)
Japan · Delayed Price · Currency is JPY 990.00
-27.00 (-2.65%)
Jul 8, 2026, 3:30 PM JST
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,016.00 | 1,018.00 | 981.00 | 990.00 | 990.00 | -2.65% | 93,100 |
| Jul 7, 2026 | 1,010.00 | 1,029.00 | 1,004.00 | 1,017.00 | 1,017.00 | 1.90% | 99,200 |
| Jul 6, 2026 | 980.00 | 1,000.00 | 976.00 | 998.00 | 998.00 | 1.94% | 97,000 |
| Jul 3, 2026 | 970.00 | 984.00 | 962.00 | 979.00 | 979.00 | 3.05% | 102,400 |
| Jul 2, 2026 | 949.00 | 965.00 | 943.00 | 950.00 | 950.00 | 2.59% | 138,500 |
| Jul 1, 2026 | 960.00 | 964.00 | 925.00 | 926.00 | 926.00 | -3.54% | 90,200 |
| Jun 30, 2026 | 951.00 | 963.00 | 940.00 | 960.00 | 960.00 | 1.05% | 66,200 |
| Jun 29, 2026 | 955.00 | 958.00 | 937.00 | 950.00 | 950.00 | 5.09% | 145,400 |
| Jun 26, 2026 | 915.00 | 918.00 | 900.00 | 904.00 | 904.00 | -2.38% | 214,800 |
| Jun 25, 2026 | 931.00 | 935.00 | 916.00 | 926.00 | 926.00 | -1.49% | 168,900 |
| Jun 24, 2026 | 965.00 | 970.00 | 938.00 | 940.00 | 940.00 | -1.05% | 202,900 |
| Jun 23, 2026 | 983.00 | 983.00 | 938.00 | 950.00 | 950.00 | -3.26% | 207,700 |
| Jun 22, 2026 | 979.00 | 988.00 | 968.00 | 982.00 | 982.00 | 4.25% | 173,900 |
| Jun 19, 2026 | 973.00 | 986.00 | 942.00 | 942.00 | 942.00 | -4.66% | 238,100 |
| Jun 18, 2026 | 992.00 | 994.00 | 964.00 | 988.00 | 988.00 | -0.50% | 160,200 |
| Jun 17, 2026 | 973.00 | 1,005.00 | 952.00 | 993.00 | 993.00 | 2.48% | 246,100 |
| Jun 16, 2026 | 956.00 | 979.00 | 947.00 | 969.00 | 969.00 | 2.87% | 183,200 |
| Jun 15, 2026 | 962.00 | 968.00 | 940.00 | 942.00 | 942.00 | -1.77% | 192,500 |
| Jun 12, 2026 | 940.00 | 963.00 | 911.00 | 959.00 | 959.00 | 2.02% | 792,100 |
| Jun 11, 2026 | 995.00 | 995.00 | 928.00 | 940.00 | 940.00 | -5.34% | 377,500 |
| Jun 10, 2026 | 1,008.00 | 1,008.00 | 976.00 | 993.00 | 993.00 | -0.40% | 161,100 |
| Jun 9, 2026 | 1,014.00 | 1,018.00 | 993.00 | 997.00 | 997.00 | -0.20% | 140,700 |
| Jun 8, 2026 | 1,020.00 | 1,050.00 | 989.00 | 999.00 | 999.00 | -1.09% | 250,500 |
| Jun 5, 2026 | 979.00 | 1,023.00 | 979.00 | 1,010.00 | 1,010.00 | 4.34% | 209,400 |
| Jun 4, 2026 | 975.00 | 996.00 | 960.00 | 968.00 | 968.00 | -0.41% | 241,000 |
| Jun 3, 2026 | 1,000.00 | 1,018.00 | 971.00 | 972.00 | 972.00 | -4.33% | 509,300 |
| Jun 2, 2026 | 960.00 | 1,025.00 | 951.00 | 1,016.00 | 1,016.00 | 4.21% | 407,200 |
| Jun 1, 2026 | 1,010.00 | 1,026.00 | 955.00 | 975.00 | 975.00 | -8.02% | 746,900 |
| May 29, 2026 | 1,060.00 | 1,090.00 | 1,059.00 | 1,060.00 | 1,060.00 | 1.44% | 157,100 |
| May 28, 2026 | 1,046.00 | 1,067.00 | 1,023.00 | 1,045.00 | 1,045.00 | - | 230,600 |
| 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 |