Skip to main content
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,140.00
+81.00 (3.93%)
Nov 13, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,066.002,221.002,050.002,140.002,140.003.93%171,200
Nov 12, 20262,099.002,099.002,015.002,059.002,059.00-0.77%84,300
Nov 11, 20262,050.002,100.002,036.002,075.002,075.000.48%85,300
Nov 10, 20262,120.002,120.001,962.002,065.002,065.00-1.43%258,800
Nov 9, 20262,123.002,178.002,075.002,095.002,095.000.24%67,200
Nov 6, 20262,092.002,175.002,070.002,090.002,090.00-6.61%121,100
Nov 5, 20262,230.002,308.002,228.002,238.002,238.002.15%81,900
Nov 4, 20262,218.002,234.002,143.002,191.002,191.00-1.75%49,500
Nov 2, 20262,282.002,289.002,225.002,230.002,230.00-2.79%32,600
Oct 30, 20262,287.002,360.002,287.002,294.002,294.000.53%53,600
Oct 29, 20262,340.002,340.002,254.002,282.002,282.00-0.35%61,000
Oct 28, 20262,302.002,331.002,265.002,290.002,290.000.97%57,300
Oct 27, 20262,268.002,286.002,250.002,268.002,268.00-0.18%38,700
Oct 26, 20262,290.002,308.002,241.002,272.002,272.00-2.20%59,000
Oct 23, 20262,321.002,344.002,280.002,323.002,323.00-0.51%49,400
Oct 22, 20262,373.002,380.002,325.002,335.002,335.00-1.18%45,500
Oct 21, 20262,404.002,411.002,338.002,363.002,363.00-0.76%53,500
Oct 20, 20262,459.002,468.002,381.002,381.002,381.00-4.07%37,000
Oct 19, 20262,480.002,505.002,479.002,482.002,482.00-0.96%17,800
Oct 16, 20262,437.002,523.002,437.002,506.002,506.002.83%38,500
Oct 15, 20262,490.002,496.002,430.002,437.002,437.00-3.64%53,900
Oct 14, 20262,562.002,562.002,505.002,529.002,529.00-1.56%33,600
Oct 13, 20262,575.002,610.002,556.002,569.002,569.00-0.93%21,900
Oct 9, 20262,544.002,593.002,532.002,593.002,593.002.41%29,400
Oct 8, 20262,510.002,560.002,497.002,532.002,532.00-0.39%60,500
Oct 7, 20262,559.002,562.002,522.002,542.002,542.00-0.51%36,000
Oct 6, 20262,517.002,589.002,517.002,555.002,555.001.51%53,000
Oct 5, 20262,510.002,540.002,459.002,517.002,517.000.60%57,600
Oct 2, 20262,538.002,540.002,433.002,502.002,502.00-1.42%94,600
Oct 1, 20262,520.002,565.002,514.002,538.002,538.000.71%60,500
Sep 30, 20262,550.002,560.002,505.002,520.002,520.00-0.63%41,800
Sep 29, 20262,633.002,633.002,527.002,536.002,536.00-3.35%56,100
Sep 28, 20262,632.002,652.002,617.002,624.002,624.00-0.87%35,400
Sep 25, 20262,768.002,768.002,623.002,647.002,647.00-2.83%37,100
Sep 24, 20262,770.002,799.002,720.002,724.002,724.00-1.91%41,700
Sep 18, 20262,786.002,788.002,763.002,777.002,777.00-0.57%15,000
Sep 17, 20262,709.002,824.002,705.002,793.002,793.003.22%32,800
Sep 16, 20262,708.002,736.002,698.002,706.002,706.000.45%17,000
Sep 15, 20262,732.002,739.002,694.002,694.002,694.00-0.99%16,500
Sep 14, 20262,592.002,741.002,579.002,721.002,721.005.51%67,600
Sep 11, 20262,585.002,598.002,520.002,579.002,579.00-2.13%60,500
Sep 10, 20262,618.002,651.002,612.002,635.002,635.000.15%26,700
Sep 9, 20262,648.002,662.002,618.002,631.002,631.00-0.79%39,400
Sep 8, 20262,660.002,690.002,644.002,652.002,652.00-0.56%41,600
Sep 7, 20262,680.002,680.002,633.002,667.002,667.000.11%17,800
Sep 4, 20262,619.002,704.002,619.002,664.002,664.001.37%27,600
Sep 3, 20262,636.002,646.002,580.002,628.002,628.00-0.19%56,600
Sep 2, 20262,715.002,715.002,618.002,633.002,633.00-3.20%49,100
Sep 1, 20262,760.002,776.002,687.002,720.002,720.00-1.45%41,000
Aug 31, 20262,800.002,806.002,745.002,760.002,760.000.04%36,300