Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
-20.00 (-0.54%)
Sep 10, 2025, 2:45 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20253,740.003,775.003,710.003,710.00--0.27%11,800
Sep 9, 20253,820.003,820.003,710.003,720.003,720.00-2.23%52,800
Sep 8, 20253,815.003,860.003,765.003,805.003,805.00-0.26%56,300
Sep 5, 20253,700.003,815.003,665.003,815.003,815.004.38%52,100
Sep 4, 20253,650.003,710.003,635.003,655.003,655.000.27%42,100
Sep 3, 20253,720.003,745.003,610.003,645.003,645.00-2.28%74,000
Sep 2, 20253,805.003,840.003,725.003,730.003,730.00-1.84%54,600
Sep 1, 20253,870.003,925.003,770.003,800.003,800.00-3.55%74,600
Aug 29, 20253,850.003,950.003,760.003,940.003,940.003.28%67,700
Aug 28, 20253,890.003,920.003,785.003,815.003,815.00-1.93%56,900
Aug 27, 20253,975.004,010.003,885.003,890.003,890.00-1.52%50,100
Aug 26, 20254,100.004,120.003,930.003,950.003,950.00-1.99%86,600
Aug 25, 20253,995.004,035.003,920.004,030.004,030.004.00%94,900
Aug 22, 20253,995.004,015.003,875.003,875.003,875.00-1.90%74,600
Aug 21, 20253,785.003,955.003,775.003,950.003,950.003.27%94,600
Aug 20, 20253,890.003,905.003,770.003,825.003,825.00-1.67%73,100
Aug 19, 20253,800.003,900.003,710.003,890.003,890.003.60%124,400
Aug 18, 20253,765.003,810.003,665.003,755.003,755.001.21%96,700
Aug 15, 20253,845.003,845.003,640.003,710.003,710.00-4.13%207,000
Aug 14, 20253,260.003,970.003,260.003,870.003,870.0017.63%703,600
Aug 13, 20253,250.003,300.003,180.003,290.003,290.002.02%61,700
Aug 12, 20253,280.003,300.003,170.003,225.003,225.00-0.77%94,300
Aug 8, 20253,295.003,300.003,190.003,250.003,250.00-0.91%65,600
Aug 7, 20253,170.003,280.003,170.003,280.003,280.004.13%43,200
Aug 6, 20253,180.003,190.003,125.003,150.003,150.00-0.63%26,900
Aug 5, 20253,135.003,195.003,130.003,170.003,170.001.12%28,600
Aug 4, 20253,060.003,145.003,015.003,135.003,135.000.16%27,300
Aug 1, 20253,140.003,170.003,100.003,130.003,130.00-2.49%32,400
Jul 31, 20253,180.003,270.003,180.003,210.003,210.003.22%59,900
Jul 30, 20253,125.003,180.003,105.003,110.003,110.00-0.80%26,200
Jul 29, 20253,215.003,240.003,075.003,135.003,135.00-2.49%56,900
Jul 28, 20253,200.003,230.003,145.003,215.003,215.001.42%42,200
Jul 25, 20253,190.003,225.003,135.003,170.003,170.00-0.63%61,600
Jul 24, 20253,130.003,190.003,130.003,190.003,190.000.79%47,900
Jul 23, 20253,205.003,205.003,095.003,165.003,165.00-1.09%91,100
Jul 22, 20253,295.003,335.003,180.003,200.003,200.00-2.88%68,600
Jul 18, 20253,420.003,430.003,270.003,295.003,295.00-2.95%51,600
Jul 17, 20253,400.003,450.003,370.003,395.003,395.000.74%37,400
Jul 16, 20253,270.003,435.003,235.003,370.003,370.003.06%68,400
Jul 15, 20253,310.003,340.003,235.003,270.003,270.00-0.76%51,700
Jul 14, 20253,315.003,340.003,260.003,295.003,295.000.46%42,500
Jul 11, 20253,365.003,425.003,255.003,280.003,280.00-1.94%64,100
Jul 10, 20253,390.003,410.003,335.003,345.003,345.00-1.33%40,400
Jul 9, 20253,390.003,495.003,360.003,390.003,390.001.35%77,200
Jul 8, 20253,170.003,350.003,165.003,345.003,345.004.37%67,300
Jul 7, 20253,185.003,285.003,175.003,205.003,205.000.16%41,200
Jul 4, 20253,250.003,305.003,200.003,200.003,200.00-64,800
Jul 3, 20253,255.003,260.003,100.003,200.003,200.00-2.14%158,400
Jul 2, 20253,465.003,475.003,240.003,270.003,270.00-6.30%114,500
Jul 1, 20253,375.003,520.003,340.003,490.003,490.003.10%113,600