Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,504.00
+94.00 (3.90%)
Aug 5, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,445.002,558.002,387.002,504.002,504.003.90%72,700
Aug 4, 20262,308.002,430.002,308.002,410.002,410.004.42%46,100
Aug 3, 20262,397.002,397.002,295.002,308.002,308.00-2.74%51,400
Jul 31, 20262,374.002,399.002,337.002,373.002,373.000.76%44,000
Jul 30, 20262,413.002,418.002,340.002,355.002,355.00-2.40%71,200
Jul 29, 20262,406.002,445.002,394.002,413.002,413.000.25%70,300
Jul 28, 20262,325.002,420.002,301.002,407.002,407.003.48%119,400
Jul 27, 20262,282.002,326.002,273.002,326.002,326.001.93%59,400
Jul 24, 20262,289.002,291.002,247.002,282.002,282.00-0.31%31,900
Jul 23, 20262,288.002,290.002,260.002,289.002,289.000.04%27,100
Jul 22, 20262,314.002,320.002,275.002,288.002,288.00-0.82%72,700
Jul 21, 20262,442.002,466.002,291.002,307.002,307.00-5.53%136,000
Jul 17, 20262,408.002,447.002,395.002,442.002,442.001.41%73,700
Jul 16, 20262,407.002,453.002,403.002,408.002,408.000.04%58,800
Jul 15, 20262,434.002,445.002,393.002,407.002,407.00-0.12%70,500
Jul 14, 20262,420.002,447.002,390.002,410.002,410.00-0.41%42,400
Jul 13, 20262,409.002,466.002,403.002,420.002,420.000.46%59,600
Jul 10, 20262,440.002,444.002,403.002,409.002,409.00-0.70%50,300
Jul 9, 20262,372.002,455.002,360.002,426.002,426.001.13%54,300
Jul 8, 20262,435.002,459.002,370.002,399.002,399.00-1.48%69,200
Jul 7, 20262,403.002,449.002,391.002,435.002,435.00-0.20%64,200
Jul 6, 20262,331.002,440.002,321.002,440.002,440.003.83%112,200
Jul 3, 20262,233.002,374.002,227.002,350.002,350.004.07%101,000
Jul 2, 20262,225.002,282.002,213.002,258.002,258.001.48%75,500
Jul 1, 20262,204.002,280.002,145.002,225.002,225.001.23%142,700
Jun 30, 20262,244.002,279.002,163.002,198.002,198.002.52%174,000
Jun 29, 20262,142.002,305.002,082.002,144.002,144.001.90%391,200
Jun 26, 20262,292.002,292.002,068.002,104.002,104.00-8.16%352,900
Jun 25, 20262,530.002,530.002,065.002,291.002,291.00-10.58%1,011,700
Jun 24, 20262,662.002,673.002,541.002,562.002,562.00-1.42%44,100
Jun 23, 20262,640.002,640.002,555.002,599.002,599.00-1.07%37,800
Jun 22, 20262,560.002,667.002,541.002,627.002,627.002.62%47,600
Jun 19, 20262,587.002,620.002,542.002,560.002,560.000.79%47,500
Jun 18, 20262,583.002,609.002,530.002,540.002,540.00-2.61%27,300
Jun 17, 20262,582.002,622.002,565.002,608.002,608.001.48%34,600
Jun 16, 20262,500.002,572.002,461.002,570.002,570.003.01%40,800
Jun 15, 20262,548.002,601.002,482.002,495.002,495.00-2.04%44,600
Jun 12, 20262,585.002,592.002,521.002,547.002,547.00-0.24%52,400
Jun 11, 20262,588.002,588.002,506.002,553.002,553.00-2.03%46,100
Jun 10, 20262,581.002,625.002,549.002,606.002,606.000.50%45,200
Jun 9, 20262,610.002,628.002,580.002,593.002,593.00-0.54%42,000
Jun 8, 20262,603.002,645.002,585.002,607.002,607.000.39%67,400
Jun 5, 20262,502.002,670.002,480.002,597.002,597.005.14%76,300
Jun 4, 20262,420.002,479.002,403.002,470.002,470.000.12%51,900
Jun 3, 20262,527.002,527.002,450.002,467.002,467.00-2.76%94,700
Jun 2, 20262,575.002,600.002,490.002,537.002,537.00-1.28%89,600
Jun 1, 20262,700.002,707.002,500.002,570.002,570.00-5.90%143,800
May 29, 20262,772.002,821.002,723.002,731.002,731.00-0.69%65,200
May 28, 20262,775.002,789.002,710.002,750.002,750.00-1.26%56,800
May 27, 20262,968.002,968.002,735.002,785.002,785.00-6.17%118,600