Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,679.00
+79.00 (3.04%)
At close: Mar 6, 2026

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,570.002,710.002,570.002,679.002,679.003.04%78,400
Mar 5, 20262,589.002,647.002,545.002,600.002,600.003.75%50,200
Mar 4, 20262,550.002,617.002,443.002,506.002,506.00-2.87%94,400
Mar 3, 20262,653.002,711.002,577.002,580.002,580.00-1.60%63,900
Mar 2, 20262,632.002,675.002,618.002,622.002,622.00-2.85%48,900
Feb 27, 20262,620.002,720.002,620.002,699.002,699.003.02%92,800
Feb 26, 20262,650.002,720.002,614.002,620.002,620.000.08%82,900
Feb 25, 20262,573.002,657.002,564.002,618.002,618.003.31%97,000
Feb 24, 20262,641.002,654.002,521.002,534.002,534.00-6.84%159,600
Feb 20, 20262,765.002,830.002,681.002,720.002,720.00-3.37%81,000
Feb 19, 20262,760.002,825.002,736.002,815.002,815.003.80%97,100
Feb 18, 20262,683.002,777.002,672.002,712.002,712.003.00%135,200
Feb 17, 20262,578.002,633.002,477.002,633.002,633.002.25%115,500
Feb 16, 20262,659.002,670.002,538.002,575.002,575.00-0.04%126,700
Feb 13, 20262,694.002,847.002,552.002,576.002,576.00-2.57%408,300
Feb 12, 20262,669.002,673.002,605.002,644.002,644.00-1.60%45,700
Feb 10, 20262,593.002,712.002,586.002,687.002,687.003.63%62,700
Feb 9, 20262,548.002,599.002,541.002,593.002,593.002.57%36,900
Feb 6, 20262,537.002,561.002,512.002,528.002,528.00-2.28%35,000
Feb 5, 20262,528.002,603.002,513.002,587.002,587.002.05%39,800
Feb 4, 20262,577.002,581.002,502.002,535.002,535.00-1.13%61,600
Feb 3, 20262,572.002,590.002,548.002,564.002,564.000.59%25,700
Feb 2, 20262,525.002,596.002,512.002,549.002,549.00-0.23%38,100
Jan 30, 20262,583.002,584.002,532.002,555.002,555.00-0.12%37,700
Jan 29, 20262,638.002,638.002,532.002,558.002,558.00-2.55%74,000
Jan 28, 20262,620.002,650.002,609.002,625.002,625.00-1.61%42,700
Jan 27, 20262,721.002,730.002,668.002,668.002,668.00-2.20%48,900
Jan 26, 20262,745.002,785.002,714.002,728.002,728.00-1.02%39,000
Jan 23, 20262,827.002,837.002,742.002,756.002,756.00-1.78%27,300
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