Kurabo Industries Ltd. (TYO:3106)
Japan · Delayed Price · Currency is JPY 7,980.00
-100.00 (-1.24%)
Aug 22, 2025, 3:30 PM JST
Kurabo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8,140.00 | 8,310.00 | 7,950.00 | 7,980.00 | 7,980.00 | -1.24% | 90,900 |
| Aug 21, 2025 | 8,080.00 | 8,110.00 | 7,970.00 | 8,080.00 | 8,080.00 | - | 44,700 |
| Aug 20, 2025 | 8,070.00 | 8,180.00 | 8,030.00 | 8,080.00 | 8,080.00 | -0.98% | 59,200 |
| Aug 19, 2025 | 8,270.00 | 8,310.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.61% | 45,900 |
| Aug 18, 2025 | 8,340.00 | 8,350.00 | 8,180.00 | 8,210.00 | 8,210.00 | -1.68% | 59,500 |
| Aug 15, 2025 | 8,590.00 | 8,600.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.79% | 53,700 |
| Aug 14, 2025 | 8,640.00 | 8,730.00 | 8,530.00 | 8,590.00 | 8,590.00 | -0.58% | 70,400 |
| Aug 13, 2025 | 8,430.00 | 8,730.00 | 8,420.00 | 8,640.00 | 8,640.00 | 2.61% | 84,800 |
| Aug 12, 2025 | 8,520.00 | 8,770.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.60% | 91,900 |
| Aug 8, 2025 | 8,420.00 | 8,500.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.71% | 98,900 |
| Aug 7, 2025 | 8,090.00 | 8,580.00 | 7,910.00 | 8,430.00 | 8,430.00 | 2.68% | 169,100 |
| Aug 6, 2025 | 8,110.00 | 8,260.00 | 8,090.00 | 8,210.00 | 8,210.00 | 0.98% | 82,400 |
| Aug 5, 2025 | 8,090.00 | 8,190.00 | 8,060.00 | 8,130.00 | 8,130.00 | 0.87% | 65,800 |
| Aug 4, 2025 | 7,950.00 | 8,060.00 | 7,870.00 | 8,060.00 | 8,060.00 | -0.49% | 62,900 |
| Aug 1, 2025 | 8,040.00 | 8,160.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.75% | 41,300 |
| Jul 31, 2025 | 8,020.00 | 8,150.00 | 8,020.00 | 8,040.00 | 8,040.00 | 1.77% | 60,800 |
| Jul 30, 2025 | 7,860.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,900.00 | -0.13% | 68,600 |
| Jul 29, 2025 | 7,640.00 | 7,950.00 | 7,640.00 | 7,910.00 | 7,910.00 | 3.26% | 79,100 |
| Jul 28, 2025 | 7,730.00 | 7,800.00 | 7,650.00 | 7,660.00 | 7,660.00 | -1.42% | 53,700 |
| Jul 25, 2025 | 7,480.00 | 7,830.00 | 7,440.00 | 7,770.00 | 7,770.00 | 4.58% | 116,300 |
| Jul 24, 2025 | 7,260.00 | 7,450.00 | 7,250.00 | 7,430.00 | 7,430.00 | 2.91% | 73,600 |
| Jul 23, 2025 | 7,270.00 | 7,300.00 | 7,120.00 | 7,220.00 | 7,220.00 | -0.14% | 50,300 |
| Jul 22, 2025 | 7,170.00 | 7,290.00 | 7,160.00 | 7,230.00 | 7,230.00 | 0.70% | 39,600 |
| Jul 18, 2025 | 7,200.00 | 7,200.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.42% | 40,000 |
| Jul 17, 2025 | 7,220.00 | 7,230.00 | 7,170.00 | 7,210.00 | 7,210.00 | -1.23% | 48,500 |
| Jul 16, 2025 | 7,300.00 | 7,540.00 | 7,260.00 | 7,300.00 | 7,300.00 | - | 131,200 |
| Jul 15, 2025 | 7,230.00 | 7,330.00 | 7,230.00 | 7,300.00 | 7,300.00 | 1.25% | 91,700 |
| Jul 14, 2025 | 7,160.00 | 7,210.00 | 7,130.00 | 7,210.00 | 7,210.00 | 0.56% | 41,500 |
| Jul 11, 2025 | 7,200.00 | 7,290.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.42% | 49,900 |
| Jul 10, 2025 | 7,230.00 | 7,280.00 | 7,160.00 | 7,200.00 | 7,200.00 | -1.10% | 60,600 |
| Jul 9, 2025 | 7,290.00 | 7,320.00 | 7,200.00 | 7,280.00 | 7,280.00 | - | 41,700 |
| Jul 8, 2025 | 7,260.00 | 7,320.00 | 7,200.00 | 7,280.00 | 7,280.00 | 0.28% | 51,900 |
| Jul 7, 2025 | 7,310.00 | 7,310.00 | 7,180.00 | 7,260.00 | 7,260.00 | -0.82% | 35,200 |
| Jul 4, 2025 | 7,380.00 | 7,380.00 | 7,270.00 | 7,320.00 | 7,320.00 | -0.41% | 33,400 |
| Jul 3, 2025 | 7,440.00 | 7,510.00 | 7,320.00 | 7,350.00 | 7,350.00 | -0.94% | 37,400 |
| Jul 2, 2025 | 7,430.00 | 7,500.00 | 7,370.00 | 7,420.00 | 7,420.00 | - | 25,800 |
| Jul 1, 2025 | 7,450.00 | 7,490.00 | 7,370.00 | 7,420.00 | 7,420.00 | -0.67% | 45,400 |
| Jun 30, 2025 | 7,540.00 | 7,590.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.53% | 44,400 |
| Jun 27, 2025 | 7,500.00 | 7,540.00 | 7,440.00 | 7,510.00 | 7,510.00 | 0.13% | 44,200 |
| Jun 26, 2025 | 7,490.00 | 7,540.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.54% | 24,300 |
| Jun 25, 2025 | 7,440.00 | 7,540.00 | 7,400.00 | 7,460.00 | 7,460.00 | -0.40% | 38,500 |
| Jun 24, 2025 | 7,570.00 | 7,570.00 | 7,400.00 | 7,490.00 | 7,490.00 | 0.81% | 32,600 |
| Jun 23, 2025 | 7,410.00 | 7,480.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.40% | 44,500 |
| Jun 20, 2025 | 7,480.00 | 7,540.00 | 7,440.00 | 7,460.00 | 7,460.00 | -0.53% | 76,000 |
| Jun 19, 2025 | 7,500.00 | 7,520.00 | 7,430.00 | 7,500.00 | 7,500.00 | 0.13% | 24,000 |
| Jun 18, 2025 | 7,630.00 | 7,640.00 | 7,470.00 | 7,490.00 | 7,490.00 | -2.09% | 41,100 |
| Jun 17, 2025 | 7,500.00 | 7,690.00 | 7,500.00 | 7,650.00 | 7,650.00 | 2.27% | 64,800 |
| Jun 16, 2025 | 7,480.00 | 7,570.00 | 7,450.00 | 7,480.00 | 7,480.00 | 0.27% | 51,400 |
| Jun 13, 2025 | 7,550.00 | 7,690.00 | 7,320.00 | 7,460.00 | 7,460.00 | -0.67% | 88,800 |
| Jun 12, 2025 | 7,380.00 | 7,530.00 | 7,380.00 | 7,510.00 | 7,510.00 | 1.49% | 47,500 |