Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,756.00
-50.00 (-1.78%)
Jan 23, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,767.002,824.002,742.002,806.002,806.001.96%46,700
Jan 21, 20262,708.002,769.002,699.002,752.002,752.00-1.04%52,700
Jan 20, 20262,808.002,810.002,746.002,781.002,781.00-0.86%50,900
Jan 19, 20262,850.002,859.002,791.002,805.002,805.00-1.89%40,900
Jan 16, 20262,903.002,904.002,812.002,859.002,859.00-1.52%47,600
Jan 15, 20262,819.002,913.002,818.002,903.002,903.003.02%52,000
Jan 14, 20262,858.002,888.002,788.002,818.002,818.00-1.23%62,000
Jan 13, 20262,952.002,952.002,837.002,853.002,853.00-2.46%100,100
Jan 9, 20262,806.002,967.002,798.002,925.002,925.004.73%119,600
Jan 8, 20262,744.002,818.002,744.002,793.002,793.001.16%40,900
Jan 7, 20262,792.002,850.002,752.002,761.002,761.00-2.09%59,500
Jan 6, 20262,701.002,820.002,701.002,820.002,820.004.83%86,300
Jan 5, 20262,666.002,723.002,616.002,690.002,690.001.09%44,900
Dec 30, 20252,697.002,712.002,653.002,661.002,661.00-1.99%64,800
Dec 29, 20252,723.002,835.002,688.002,715.002,715.001.57%137,400
Dec 26, 20252,600.002,673.002,575.002,673.002,673.003.24%101,100
Dec 25, 20252,555.002,600.002,517.002,589.002,589.001.33%71,500
Dec 24, 20252,620.002,648.002,548.002,555.002,555.00-2.44%83,600
Dec 23, 20252,538.002,635.002,538.002,619.002,619.003.72%96,200
Dec 22, 20252,542.002,546.002,510.002,525.002,525.000.52%48,400
Dec 19, 20252,500.002,523.002,485.002,512.002,512.001.05%43,200
Dec 18, 20252,483.002,508.002,476.002,486.002,486.00-1.66%47,200
Dec 17, 20252,514.002,533.002,472.002,528.002,528.000.16%69,400
Dec 16, 20252,560.002,579.002,508.002,524.002,524.00-0.79%63,500
Dec 15, 20252,532.002,570.002,499.002,544.002,544.00-0.59%43,900
Dec 12, 20252,471.002,573.002,471.002,559.002,559.001.91%49,600
Dec 11, 20252,541.002,554.002,469.002,511.002,511.00-1.37%80,700
Dec 10, 20252,559.002,594.002,533.002,546.002,546.00-0.51%44,600
Dec 9, 20252,629.002,629.002,550.002,559.002,559.00-2.44%64,200
Dec 8, 20252,596.002,635.002,569.002,623.002,623.002.10%52,100
Dec 5, 20252,580.002,615.002,542.002,569.002,569.00-0.50%65,500
Dec 4, 20252,520.002,590.002,520.002,582.002,582.002.38%59,600
Dec 3, 20252,517.002,554.002,486.002,522.002,522.00-0.79%71,800
Dec 2, 20252,700.002,710.002,520.002,542.002,542.00-6.95%160,200
Dec 1, 20252,825.002,899.002,709.002,732.002,732.00-4.78%101,600
Nov 28, 20252,862.002,939.002,830.002,869.002,869.00-0.38%85,500
Nov 27, 20252,692.002,898.002,691.002,880.002,880.007.34%118,500
Nov 26, 20252,651.002,737.002,651.002,683.002,683.001.25%63,500
Nov 25, 20252,645.002,710.002,610.002,650.002,650.00-1.67%82,500
Nov 21, 20252,730.002,813.002,662.002,695.002,695.00-1.28%67,600
Nov 20, 20252,733.002,770.002,611.002,730.002,730.001.60%131,900
Nov 19, 20252,699.002,748.002,662.002,687.002,687.00-0.44%108,000
Nov 18, 20252,771.002,809.002,656.002,699.002,699.00-0.81%119,200
Nov 17, 20252,910.002,919.002,611.002,721.002,721.00-6.46%355,300
Nov 14, 20253,345.003,500.002,894.002,909.002,909.00-12.64%834,200
Nov 13, 20253,420.003,435.003,315.003,330.003,330.00-2.06%83,900
Nov 12, 20253,265.003,410.003,255.003,400.003,400.002.87%63,000
Nov 11, 20253,400.003,400.003,240.003,305.003,305.00-0.90%92,600
Nov 10, 20253,260.003,380.003,215.003,335.003,335.000.15%88,700
Nov 7, 20253,120.003,365.003,105.003,330.003,330.006.05%150,200