Kusurinomadoguchi, Inc. (TYO:5592)
Japan · Delayed Price · Currency is JPY 2,410.00
-10.00 (-0.41%)
Jul 14, 2026, 3:30 PM JST
Kusurinomadoguchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,420.00 | 2,447.00 | 2,390.00 | 2,410.00 | 2,410.00 | -0.41% | 42,400 |
| Jul 13, 2026 | 2,409.00 | 2,466.00 | 2,403.00 | 2,420.00 | 2,420.00 | 0.46% | 59,600 |
| Jul 10, 2026 | 2,440.00 | 2,444.00 | 2,403.00 | 2,409.00 | 2,409.00 | -0.70% | 50,300 |
| Jul 9, 2026 | 2,372.00 | 2,455.00 | 2,360.00 | 2,426.00 | 2,426.00 | 1.13% | 54,300 |
| Jul 8, 2026 | 2,435.00 | 2,459.00 | 2,370.00 | 2,399.00 | 2,399.00 | -1.48% | 69,200 |
| Jul 7, 2026 | 2,403.00 | 2,449.00 | 2,391.00 | 2,435.00 | 2,435.00 | -0.20% | 64,200 |
| Jul 6, 2026 | 2,331.00 | 2,440.00 | 2,321.00 | 2,440.00 | 2,440.00 | 3.83% | 112,200 |
| Jul 3, 2026 | 2,233.00 | 2,374.00 | 2,227.00 | 2,350.00 | 2,350.00 | 4.07% | 101,000 |
| Jul 2, 2026 | 2,225.00 | 2,282.00 | 2,213.00 | 2,258.00 | 2,258.00 | 1.48% | 75,500 |
| Jul 1, 2026 | 2,204.00 | 2,280.00 | 2,145.00 | 2,225.00 | 2,225.00 | 1.23% | 142,700 |
| Jun 30, 2026 | 2,244.00 | 2,279.00 | 2,163.00 | 2,198.00 | 2,198.00 | 2.52% | 174,000 |
| Jun 29, 2026 | 2,142.00 | 2,305.00 | 2,082.00 | 2,144.00 | 2,144.00 | 1.90% | 391,200 |
| Jun 26, 2026 | 2,292.00 | 2,292.00 | 2,068.00 | 2,104.00 | 2,104.00 | -8.16% | 352,900 |
| Jun 25, 2026 | 2,530.00 | 2,530.00 | 2,065.00 | 2,291.00 | 2,291.00 | -10.58% | 1,011,700 |
| Jun 24, 2026 | 2,662.00 | 2,673.00 | 2,541.00 | 2,562.00 | 2,562.00 | -1.42% | 44,100 |
| Jun 23, 2026 | 2,640.00 | 2,640.00 | 2,555.00 | 2,599.00 | 2,599.00 | -1.07% | 37,800 |
| Jun 22, 2026 | 2,560.00 | 2,667.00 | 2,541.00 | 2,627.00 | 2,627.00 | 2.62% | 47,600 |
| Jun 19, 2026 | 2,587.00 | 2,620.00 | 2,542.00 | 2,560.00 | 2,560.00 | 0.79% | 47,500 |
| Jun 18, 2026 | 2,583.00 | 2,609.00 | 2,530.00 | 2,540.00 | 2,540.00 | -2.61% | 27,300 |
| Jun 17, 2026 | 2,582.00 | 2,622.00 | 2,565.00 | 2,608.00 | 2,608.00 | 1.48% | 34,600 |
| Jun 16, 2026 | 2,500.00 | 2,572.00 | 2,461.00 | 2,570.00 | 2,570.00 | 3.01% | 40,800 |
| Jun 15, 2026 | 2,548.00 | 2,601.00 | 2,482.00 | 2,495.00 | 2,495.00 | -2.04% | 44,600 |
| Jun 12, 2026 | 2,585.00 | 2,592.00 | 2,521.00 | 2,547.00 | 2,547.00 | -0.24% | 52,400 |
| Jun 11, 2026 | 2,588.00 | 2,588.00 | 2,506.00 | 2,553.00 | 2,553.00 | -2.03% | 46,100 |
| Jun 10, 2026 | 2,581.00 | 2,625.00 | 2,549.00 | 2,606.00 | 2,606.00 | 0.50% | 45,200 |
| Jun 9, 2026 | 2,610.00 | 2,628.00 | 2,580.00 | 2,593.00 | 2,593.00 | -0.54% | 42,000 |
| Jun 8, 2026 | 2,603.00 | 2,645.00 | 2,585.00 | 2,607.00 | 2,607.00 | 0.39% | 67,400 |
| Jun 5, 2026 | 2,502.00 | 2,670.00 | 2,480.00 | 2,597.00 | 2,597.00 | 5.14% | 76,300 |
| Jun 4, 2026 | 2,420.00 | 2,479.00 | 2,403.00 | 2,470.00 | 2,470.00 | 0.12% | 51,900 |
| Jun 3, 2026 | 2,527.00 | 2,527.00 | 2,450.00 | 2,467.00 | 2,467.00 | -2.76% | 94,700 |
| Jun 2, 2026 | 2,575.00 | 2,600.00 | 2,490.00 | 2,537.00 | 2,537.00 | -1.28% | 89,600 |
| Jun 1, 2026 | 2,700.00 | 2,707.00 | 2,500.00 | 2,570.00 | 2,570.00 | -5.90% | 143,800 |
| May 29, 2026 | 2,772.00 | 2,821.00 | 2,723.00 | 2,731.00 | 2,731.00 | -0.69% | 65,200 |
| May 28, 2026 | 2,775.00 | 2,789.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.26% | 56,800 |
| May 27, 2026 | 2,968.00 | 2,968.00 | 2,735.00 | 2,785.00 | 2,785.00 | -6.17% | 118,600 |
| May 26, 2026 | 2,921.00 | 2,984.00 | 2,920.00 | 2,968.00 | 2,968.00 | 0.03% | 64,500 |
| May 25, 2026 | 3,010.00 | 3,020.00 | 2,861.00 | 2,967.00 | 2,967.00 | -1.10% | 127,600 |
| May 22, 2026 | 2,992.00 | 3,020.00 | 2,962.00 | 3,000.00 | 3,000.00 | 1.04% | 28,300 |
| May 21, 2026 | 2,935.00 | 3,020.00 | 2,935.00 | 2,969.00 | 2,969.00 | -1.20% | 28,500 |
| May 20, 2026 | 3,010.00 | 3,045.00 | 2,899.00 | 3,005.00 | 3,005.00 | 1.01% | 71,200 |
| May 19, 2026 | 2,875.00 | 3,100.00 | 2,875.00 | 2,975.00 | 2,975.00 | 3.33% | 105,400 |
| May 18, 2026 | 2,876.00 | 2,885.00 | 2,776.00 | 2,879.00 | 2,879.00 | 1.02% | 65,500 |
| May 15, 2026 | 2,940.00 | 2,959.00 | 2,793.00 | 2,850.00 | 2,850.00 | 4.01% | 117,300 |
| May 14, 2026 | 2,832.00 | 2,849.00 | 2,663.00 | 2,740.00 | 2,740.00 | -1.51% | 120,400 |
| May 13, 2026 | 2,800.00 | 2,838.00 | 2,780.00 | 2,782.00 | 2,782.00 | -0.64% | 16,900 |
| May 12, 2026 | 2,860.00 | 2,884.00 | 2,780.00 | 2,800.00 | 2,800.00 | -2.27% | 20,900 |
| May 11, 2026 | 2,897.00 | 2,899.00 | 2,840.00 | 2,865.00 | 2,865.00 | -0.59% | 18,000 |
| May 8, 2026 | 2,795.00 | 2,895.00 | 2,795.00 | 2,882.00 | 2,882.00 | 3.15% | 33,100 |
| May 7, 2026 | 2,799.00 | 2,820.00 | 2,770.00 | 2,794.00 | 2,794.00 | -1.20% | 38,100 |
| May 1, 2026 | 2,867.00 | 2,889.00 | 2,804.00 | 2,828.00 | 2,828.00 | -1.36% | 55,400 |