Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,713.00
-51.00 (-1.85%)
Apr 17, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,451.002,549.002,445.002,544.002,508.002.75%36,400
Mar 26, 20262,502.002,548.002,458.002,476.002,440.96-1.12%47,900
Mar 25, 20262,480.002,516.002,480.002,504.002,468.571.87%36,200
Mar 24, 20262,508.002,508.002,429.002,458.002,423.221.44%86,100
Mar 23, 20262,481.002,481.002,411.002,423.002,388.71-4.23%81,000
Mar 19, 20262,527.002,556.002,510.002,530.002,494.20-2.92%77,000
Mar 18, 20262,575.002,610.002,558.002,606.002,569.120.70%39,300
Mar 17, 20262,677.002,698.002,585.002,588.002,551.38-1.48%32,800
Mar 16, 20262,648.002,686.002,604.002,627.002,589.830.42%42,300
Mar 13, 20262,597.002,666.002,582.002,616.002,578.98-2.53%59,800
Mar 12, 20262,730.002,730.002,654.002,684.002,646.02-2.68%59,900
Mar 11, 20262,780.002,850.002,709.002,758.002,718.970.15%112,400
Mar 10, 20262,650.002,754.002,636.002,754.002,715.035.92%112,800
Mar 9, 20262,650.002,657.002,531.002,600.002,563.21-2.95%83,900
Mar 6, 20262,570.002,710.002,570.002,679.002,641.093.04%78,400
Mar 5, 20262,589.002,647.002,545.002,600.002,563.213.75%50,200
Mar 4, 20262,550.002,617.002,443.002,506.002,470.54-2.87%94,400
Mar 3, 20262,653.002,711.002,577.002,580.002,543.49-1.60%63,900
Mar 2, 20262,632.002,675.002,618.002,622.002,584.90-2.85%48,900
Feb 27, 20262,620.002,720.002,620.002,699.002,660.813.02%92,800
Feb 26, 20262,650.002,720.002,614.002,620.002,582.920.08%82,900
Feb 25, 20262,573.002,657.002,564.002,618.002,580.953.31%97,000
Feb 24, 20262,641.002,654.002,521.002,534.002,498.14-6.84%159,600
Feb 20, 20262,765.002,830.002,681.002,720.002,681.51-3.37%81,000
Feb 19, 20262,760.002,825.002,736.002,815.002,775.173.80%97,100
Feb 18, 20262,683.002,777.002,672.002,712.002,673.623.00%135,200
Feb 17, 20262,578.002,633.002,477.002,633.002,595.742.25%116,800
Feb 16, 20262,659.002,670.002,538.002,575.002,538.56-0.04%126,700
Feb 13, 20262,694.002,847.002,552.002,576.002,539.55-2.57%408,300
Feb 12, 20262,669.002,673.002,605.002,644.002,606.58-1.60%45,700
Feb 10, 20262,593.002,712.002,586.002,687.002,648.983.63%62,700
Feb 9, 20262,548.002,599.002,541.002,593.002,556.312.57%36,900
Feb 6, 20262,537.002,561.002,512.002,528.002,492.23-2.28%35,000
Feb 5, 20262,528.002,603.002,513.002,587.002,550.392.05%39,800
Feb 4, 20262,577.002,581.002,502.002,535.002,499.13-1.13%61,600