Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,740.00
-42.00 (-1.51%)
May 14, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,832.002,849.002,663.002,740.002,740.00-1.51%120,400
May 13, 20262,800.002,838.002,780.002,782.002,782.00-0.64%16,900
May 12, 20262,860.002,884.002,780.002,800.002,800.00-2.27%20,900
May 11, 20262,897.002,899.002,840.002,865.002,865.00-0.59%18,000
May 8, 20262,795.002,895.002,795.002,882.002,882.003.15%33,100
May 7, 20262,799.002,820.002,770.002,794.002,794.00-1.20%38,100
May 1, 20262,867.002,889.002,804.002,828.002,828.00-1.36%55,400
Apr 30, 20263,005.003,005.002,855.002,867.002,867.00-6.31%143,900
Apr 28, 20263,060.003,070.002,986.003,060.003,060.000.33%54,900
Apr 27, 20262,926.003,075.002,926.003,050.003,050.005.21%142,100
Apr 24, 20262,781.002,960.002,781.002,899.002,899.003.35%167,500
Apr 23, 20262,769.002,827.002,723.002,805.002,805.001.15%66,500
Apr 22, 20262,784.002,826.002,745.002,773.002,773.000.69%70,000
Apr 21, 20262,715.002,770.002,705.002,754.002,754.001.44%29,200
Apr 20, 20262,703.002,722.002,670.002,715.002,715.000.07%23,100
Apr 17, 20262,730.002,765.002,712.002,713.002,713.00-1.85%22,300
Apr 16, 20262,797.002,817.002,737.002,764.002,764.000.22%40,900
Apr 15, 20262,657.002,758.002,657.002,758.002,758.004.83%44,400
Apr 14, 20262,637.002,670.002,626.002,631.002,631.001.39%25,700
Apr 13, 20262,593.002,621.002,562.002,595.002,595.00-1.82%28,900
Apr 10, 20262,624.002,660.002,611.002,643.002,643.000.72%29,200
Apr 9, 20262,618.002,643.002,598.002,624.002,624.00-0.34%34,500
Apr 8, 20262,618.002,654.002,600.002,633.002,633.002.45%41,800
Apr 7, 20262,528.002,633.002,528.002,570.002,570.001.66%44,400
Apr 6, 20262,490.002,546.002,490.002,528.002,528.001.49%33,300
Apr 3, 20262,456.002,546.002,456.002,491.002,491.001.96%60,200
Apr 2, 20262,519.002,554.002,419.002,443.002,443.00-1.29%59,200
Apr 1, 20262,503.002,534.002,450.002,475.002,475.001.43%55,100
Mar 31, 20262,440.002,488.002,418.002,440.002,440.00-0.25%40,500
Mar 30, 20262,420.002,466.002,389.002,446.002,446.00-3.85%52,900
Mar 27, 20262,451.002,549.002,445.002,544.002,506.002.75%36,400
Mar 26, 20262,502.002,548.002,458.002,476.002,439.02-1.12%47,900
Mar 25, 20262,480.002,516.002,480.002,504.002,466.601.87%36,200
Mar 24, 20262,508.002,508.002,429.002,458.002,421.281.44%86,100
Mar 23, 20262,481.002,481.002,411.002,423.002,386.81-4.23%81,000
Mar 19, 20262,527.002,556.002,510.002,530.002,492.21-2.92%77,000
Mar 18, 20262,575.002,610.002,558.002,606.002,567.070.70%39,300
Mar 17, 20262,677.002,698.002,585.002,588.002,549.34-1.48%32,800
Mar 16, 20262,648.002,686.002,604.002,627.002,587.760.42%42,300
Mar 13, 20262,597.002,666.002,582.002,616.002,576.92-2.53%59,800
Mar 12, 20262,730.002,730.002,654.002,684.002,643.91-2.68%59,900
Mar 11, 20262,780.002,850.002,709.002,758.002,716.800.15%112,400
Mar 10, 20262,650.002,754.002,636.002,754.002,712.865.92%112,800
Mar 9, 20262,650.002,657.002,531.002,600.002,561.16-2.95%83,900
Mar 6, 20262,570.002,710.002,570.002,679.002,638.983.04%78,400
Mar 5, 20262,589.002,647.002,545.002,600.002,561.163.75%50,200
Mar 4, 20262,550.002,617.002,443.002,506.002,468.57-2.87%94,400
Mar 3, 20262,653.002,711.002,577.002,580.002,541.46-1.60%63,900
Mar 2, 20262,632.002,675.002,618.002,622.002,582.83-2.85%48,900
Feb 27, 20262,620.002,720.002,620.002,699.002,658.683.02%92,800