Kurabo Industries Ltd. (TYO:3106)
Japan · Delayed Price · Currency is JPY 8,350.00
-20.00 (-0.24%)
Dec 19, 2025, 3:30 PM JST
Kurabo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,350.00 | 8,460.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.24% | 52,300 |
| Dec 18, 2025 | 8,340.00 | 8,430.00 | 8,310.00 | 8,370.00 | 8,370.00 | 0.72% | 32,600 |
| Dec 17, 2025 | 8,330.00 | 8,340.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.48% | 27,100 |
| Dec 16, 2025 | 8,370.00 | 8,430.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.43% | 41,500 |
| Dec 15, 2025 | 8,400.00 | 8,450.00 | 8,320.00 | 8,390.00 | 8,390.00 | 0.60% | 41,200 |
| Dec 12, 2025 | 8,410.00 | 8,420.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.97% | 50,200 |
| Dec 11, 2025 | 8,170.00 | 8,350.00 | 8,090.00 | 8,260.00 | 8,260.00 | 3.38% | 69,700 |
| Dec 10, 2025 | 7,830.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,990.00 | 3.63% | 70,300 |
| Dec 9, 2025 | 7,780.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.90% | 27,700 |
| Dec 8, 2025 | 7,740.00 | 7,820.00 | 7,720.00 | 7,780.00 | 7,780.00 | 1.30% | 49,300 |
| Dec 5, 2025 | 7,670.00 | 7,720.00 | 7,610.00 | 7,680.00 | 7,680.00 | -0.39% | 37,300 |
| Dec 4, 2025 | 7,580.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.31% | 37,400 |
| Dec 3, 2025 | 7,630.00 | 7,700.00 | 7,510.00 | 7,610.00 | 7,610.00 | -0.26% | 66,200 |
| Dec 2, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,630.00 | 7,630.00 | - | 34,900 |
| Dec 1, 2025 | 7,550.00 | 7,690.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.19% | 51,700 |
| Nov 28, 2025 | 7,390.00 | 7,550.00 | 7,390.00 | 7,540.00 | 7,540.00 | 2.03% | 35,600 |
| Nov 27, 2025 | 7,480.00 | 7,610.00 | 7,350.00 | 7,390.00 | 7,390.00 | -1.86% | 51,000 |
| Nov 26, 2025 | 7,310.00 | 7,540.00 | 7,300.00 | 7,530.00 | 7,530.00 | 3.86% | 52,700 |
| Nov 25, 2025 | 7,240.00 | 7,310.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.83% | 42,600 |
| Nov 21, 2025 | 6,990.00 | 7,240.00 | 6,940.00 | 7,190.00 | 7,190.00 | 2.28% | 53,500 |
| Nov 20, 2025 | 6,940.00 | 7,070.00 | 6,930.00 | 7,030.00 | 7,030.00 | 2.18% | 39,000 |
| Nov 19, 2025 | 6,810.00 | 6,910.00 | 6,730.00 | 6,880.00 | 6,880.00 | 0.73% | 38,500 |
| Nov 18, 2025 | 7,020.00 | 7,030.00 | 6,830.00 | 6,830.00 | 6,830.00 | -2.43% | 46,000 |
| Nov 17, 2025 | 7,010.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.14% | 41,700 |
| Nov 14, 2025 | 6,940.00 | 7,050.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 32,300 |
| Nov 13, 2025 | 7,040.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.99% | 35,400 |
| Nov 12, 2025 | 7,070.00 | 7,230.00 | 6,960.00 | 7,040.00 | 7,040.00 | -1.54% | 59,500 |
| Nov 11, 2025 | 7,110.00 | 7,300.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.13% | 170,900 |
| Nov 10, 2025 | 7,010.00 | 7,070.00 | 6,980.00 | 7,070.00 | 7,070.00 | 1.14% | 30,200 |
| Nov 7, 2025 | 6,960.00 | 6,990.00 | 6,880.00 | 6,990.00 | 6,990.00 | 1.01% | 23,200 |
| Nov 6, 2025 | 6,890.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.14% | 24,000 |
| Nov 5, 2025 | 6,910.00 | 6,950.00 | 6,750.00 | 6,930.00 | 6,930.00 | 0.14% | 33,300 |
| Nov 4, 2025 | 6,940.00 | 7,040.00 | 6,920.00 | 6,920.00 | 6,920.00 | -1.42% | 26,500 |
| Oct 31, 2025 | 7,050.00 | 7,060.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.01% | 69,100 |
| Oct 30, 2025 | 6,890.00 | 6,970.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.02% | 111,300 |
| Oct 29, 2025 | 7,050.00 | 7,060.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.57% | 80,200 |
| Oct 28, 2025 | 7,390.00 | 7,390.00 | 6,990.00 | 6,990.00 | 6,990.00 | -5.41% | 49,600 |
| Oct 27, 2025 | 7,380.00 | 7,450.00 | 7,290.00 | 7,390.00 | 7,390.00 | 2.07% | 35,500 |
| Oct 24, 2025 | 7,390.00 | 7,470.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.76% | 40,800 |
| Oct 23, 2025 | 7,280.00 | 7,400.00 | 7,260.00 | 7,370.00 | 7,370.00 | 2.22% | 45,700 |
| Oct 22, 2025 | 7,230.00 | 7,260.00 | 7,190.00 | 7,210.00 | 7,210.00 | 0.42% | 37,300 |
| Oct 21, 2025 | 7,050.00 | 7,240.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1.84% | 50,300 |
| Oct 20, 2025 | 7,070.00 | 7,070.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1.15% | 25,700 |
| Oct 17, 2025 | 6,990.00 | 7,070.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.14% | 38,300 |
| Oct 16, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,960.00 | 1.16% | 31,800 |
| Oct 15, 2025 | 6,730.00 | 6,910.00 | 6,730.00 | 6,880.00 | 6,880.00 | 2.23% | 36,300 |
| Oct 14, 2025 | 6,930.00 | 6,930.00 | 6,690.00 | 6,730.00 | 6,730.00 | -3.30% | 60,300 |
| Oct 10, 2025 | 7,010.00 | 7,090.00 | 6,950.00 | 6,960.00 | 6,960.00 | -2.25% | 35,100 |
| Oct 9, 2025 | 7,040.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1.14% | 38,600 |
| Oct 8, 2025 | 7,030.00 | 7,150.00 | 7,020.00 | 7,040.00 | 7,040.00 | 0.14% | 38,100 |