Kurabo Industries Ltd. (TYO:3106)
Japan · Delayed Price · Currency is JPY 10,520
-410 (-3.75%)
May 27, 2026, 11:13 AM JST
Kurabo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11,180.00 | 11,330.00 | 10,930.00 | 10,930.00 | 10,930.00 | -0.91% | 52,100 |
| May 25, 2026 | 10,650.00 | 11,150.00 | 10,640.00 | 11,030.00 | 11,030.00 | 3.96% | 41,000 |
| May 22, 2026 | 10,770.00 | 10,840.00 | 10,580.00 | 10,610.00 | 10,610.00 | -0.84% | 47,100 |
| May 21, 2026 | 11,200.00 | 11,440.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.25% | 52,000 |
| May 20, 2026 | 10,930.00 | 11,110.00 | 10,820.00 | 11,060.00 | 11,060.00 | 0.55% | 53,200 |
| May 19, 2026 | 11,440.00 | 11,470.00 | 10,930.00 | 11,000.00 | 11,000.00 | -2.74% | 43,800 |
| May 18, 2026 | 11,250.00 | 11,450.00 | 11,000.00 | 11,310.00 | 11,310.00 | -2.08% | 67,100 |
| May 15, 2026 | 10,430.00 | 11,580.00 | 10,360.00 | 11,550.00 | 11,550.00 | 14.02% | 110,700 |
| May 14, 2026 | 9,480.00 | 10,260.00 | 9,250.00 | 10,130.00 | 10,130.00 | 6.63% | 71,400 |
| May 13, 2026 | 9,610.00 | 9,750.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.14% | 29,400 |
| May 12, 2026 | 9,870.00 | 10,000.00 | 9,610.00 | 9,610.00 | 9,610.00 | -1.13% | 31,200 |
| May 11, 2026 | 9,620.00 | 9,860.00 | 9,620.00 | 9,720.00 | 9,720.00 | 1.04% | 37,300 |
| May 8, 2026 | 9,580.00 | 9,650.00 | 9,470.00 | 9,620.00 | 9,620.00 | -0.62% | 44,800 |
| May 7, 2026 | 9,600.00 | 9,790.00 | 9,470.00 | 9,680.00 | 9,680.00 | 2.43% | 38,100 |
| May 1, 2026 | 9,470.00 | 9,570.00 | 9,320.00 | 9,450.00 | 9,450.00 | -0.32% | 34,500 |
| Apr 30, 2026 | 9,300.00 | 9,530.00 | 9,180.00 | 9,480.00 | 9,480.00 | 1.17% | 47,100 |
| Apr 28, 2026 | 9,100.00 | 9,370.00 | 9,090.00 | 9,370.00 | 9,370.00 | 2.97% | 33,900 |
| Apr 27, 2026 | 9,050.00 | 9,170.00 | 8,800.00 | 9,100.00 | 9,100.00 | - | 36,800 |
| Apr 24, 2026 | 9,220.00 | 9,260.00 | 8,990.00 | 9,100.00 | 9,100.00 | -0.44% | 34,800 |
| Apr 23, 2026 | 9,310.00 | 9,330.00 | 9,030.00 | 9,140.00 | 9,140.00 | -3.08% | 41,100 |
| Apr 22, 2026 | 9,820.00 | 9,860.00 | 9,320.00 | 9,430.00 | 9,430.00 | -4.17% | 42,300 |
| Apr 21, 2026 | 9,810.00 | 9,900.00 | 9,780.00 | 9,840.00 | 9,840.00 | 1.23% | 29,000 |
| Apr 20, 2026 | 9,960.00 | 9,990.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.21% | 39,200 |
| Apr 17, 2026 | 9,980.00 | 10,110.00 | 9,910.00 | 9,940.00 | 9,940.00 | 0.20% | 29,900 |
| Apr 16, 2026 | 9,860.00 | 9,990.00 | 9,820.00 | 9,920.00 | 9,920.00 | 0.61% | 39,300 |
| Apr 15, 2026 | 10,070.00 | 10,270.00 | 9,840.00 | 9,860.00 | 9,860.00 | -0.60% | 42,300 |
| Apr 14, 2026 | 9,700.00 | 9,950.00 | 9,700.00 | 9,920.00 | 9,920.00 | 3.87% | 57,000 |
| Apr 13, 2026 | 9,340.00 | 9,630.00 | 9,340.00 | 9,550.00 | 9,550.00 | 2.25% | 45,000 |
| Apr 10, 2026 | 9,420.00 | 9,610.00 | 9,300.00 | 9,340.00 | 9,340.00 | 0.43% | 35,300 |
| Apr 9, 2026 | 9,480.00 | 9,590.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.90% | 48,700 |
| Apr 8, 2026 | 9,500.00 | 9,590.00 | 9,430.00 | 9,480.00 | 9,480.00 | 3.04% | 42,600 |
| Apr 7, 2026 | 9,310.00 | 9,420.00 | 9,170.00 | 9,200.00 | 9,200.00 | -2.23% | 33,600 |
| Apr 6, 2026 | 9,070.00 | 9,410.00 | 8,980.00 | 9,410.00 | 9,410.00 | 4.44% | 34,200 |
| Apr 3, 2026 | 9,030.00 | 9,130.00 | 8,990.00 | 9,010.00 | 9,010.00 | -0.22% | 26,700 |
| Apr 2, 2026 | 9,050.00 | 9,250.00 | 8,970.00 | 9,030.00 | 9,030.00 | 0.44% | 37,600 |
| Apr 1, 2026 | 8,860.00 | 8,990.00 | 8,770.00 | 8,990.00 | 8,990.00 | 6.90% | 34,200 |
| Mar 31, 2026 | 8,370.00 | 8,560.00 | 8,310.00 | 8,410.00 | 8,410.00 | -0.71% | 29,300 |
| Mar 30, 2026 | 8,240.00 | 8,510.00 | 8,120.00 | 8,470.00 | 8,470.00 | -3.90% | 51,700 |
| Mar 27, 2026 | 9,110.00 | 9,120.00 | 8,850.00 | 8,980.00 | 8,814.00 | -1.43% | 45,400 |
| Mar 26, 2026 | 9,160.00 | 9,160.00 | 9,000.00 | 9,110.00 | 8,941.60 | 0.44% | 22,200 |
| Mar 25, 2026 | 8,940.00 | 9,120.00 | 8,920.00 | 9,070.00 | 8,902.34 | 4.49% | 30,600 |
| Mar 24, 2026 | 8,590.00 | 8,760.00 | 8,570.00 | 8,680.00 | 8,519.55 | 4.33% | 36,000 |
| Mar 23, 2026 | 8,310.00 | 8,520.00 | 8,310.00 | 8,320.00 | 8,166.20 | -5.02% | 37,000 |
| Mar 19, 2026 | 8,890.00 | 8,890.00 | 8,740.00 | 8,760.00 | 8,598.07 | -3.10% | 49,800 |
| Mar 18, 2026 | 8,730.00 | 9,070.00 | 8,730.00 | 9,040.00 | 8,872.89 | 3.55% | 22,100 |
| Mar 17, 2026 | 8,800.00 | 8,850.00 | 8,710.00 | 8,730.00 | 8,568.62 | 0.58% | 17,900 |
| Mar 16, 2026 | 8,730.00 | 8,830.00 | 8,640.00 | 8,680.00 | 8,519.55 | -0.69% | 25,400 |
| Mar 13, 2026 | 8,590.00 | 8,820.00 | 8,590.00 | 8,740.00 | 8,578.44 | -1.02% | 32,300 |
| Mar 12, 2026 | 8,830.00 | 8,960.00 | 8,810.00 | 8,830.00 | 8,666.77 | -1.56% | 33,900 |
| Mar 11, 2026 | 8,980.00 | 9,120.00 | 8,970.00 | 8,970.00 | 8,804.18 | 1.59% | 24,500 |