Skip to main content
logo
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+61.00 (2.42%)
Oct 6, 2026, 11:30 AM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,722.002,781.002,718.002,759.002,759.001.36%52,800
Aug 27, 20262,723.002,730.002,651.002,722.002,722.00-0.04%31,800
Aug 26, 20262,735.002,770.002,698.002,723.002,723.000.55%28,200
Aug 25, 20262,691.002,732.002,668.002,708.002,708.000.63%29,800
Aug 24, 20262,660.002,712.002,628.002,691.002,691.000.98%36,700
Aug 21, 20262,740.002,740.002,651.002,665.002,665.00-2.42%27,000
Aug 20, 20262,668.002,751.002,635.002,731.002,731.002.98%31,400
Aug 19, 20262,730.002,742.002,613.002,652.002,652.00-2.86%48,300
Aug 18, 20262,700.002,744.002,605.002,730.002,730.000.74%107,000
Aug 17, 20262,857.002,947.002,681.002,710.002,710.00-5.90%174,200
Aug 14, 20262,603.002,906.002,572.002,880.002,880.0015.06%382,200
Aug 13, 20262,534.002,555.002,503.002,503.002,503.00-1.07%36,500
Aug 12, 20262,555.002,579.002,530.002,530.002,530.00-0.39%34,800
Aug 10, 20262,464.002,550.002,442.002,540.002,540.003.72%39,000
Aug 7, 20262,504.002,504.002,436.002,449.002,449.00-1.21%20,500
Aug 6, 20262,481.002,506.002,472.002,479.002,479.00-1.00%26,800
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