KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 443.00
+6.00 (1.37%)
Mar 5, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 436.00 | 446.00 | 436.00 | 445.00 | - | 1.83% | 8,500 |
| Mar 4, 2026 | 436.00 | 442.00 | 425.00 | 437.00 | 437.00 | -0.68% | 24,600 |
| Mar 3, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.22% | 22,900 |
| Mar 2, 2026 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | -2.17% | 18,600 |
| Feb 27, 2026 | 458.00 | 460.00 | 443.00 | 460.00 | 460.00 | 0.44% | 23,200 |
| Feb 26, 2026 | 451.00 | 458.00 | 444.00 | 458.00 | 458.00 | 3.39% | 22,500 |
| Feb 25, 2026 | 454.00 | 456.00 | 442.00 | 443.00 | 443.00 | -2.42% | 15,600 |
| Feb 24, 2026 | 437.00 | 456.00 | 436.00 | 454.00 | 454.00 | 4.37% | 29,400 |
| Feb 20, 2026 | 442.00 | 445.00 | 435.00 | 435.00 | 435.00 | -1.58% | 15,400 |
| Feb 19, 2026 | 457.00 | 460.00 | 441.00 | 442.00 | 442.00 | -4.12% | 34,200 |
| Feb 18, 2026 | 459.00 | 476.00 | 456.00 | 461.00 | 461.00 | 1.77% | 59,100 |
| Feb 17, 2026 | 454.00 | 454.00 | 439.00 | 453.00 | 453.00 | -0.22% | 51,700 |
| Feb 16, 2026 | 481.00 | 505.00 | 451.00 | 454.00 | 454.00 | 6.82% | 400,100 |
| Feb 13, 2026 | 425.00 | 428.00 | 420.00 | 425.00 | 425.00 | -1.16% | 18,000 |
| Feb 12, 2026 | 427.00 | 449.00 | 426.00 | 430.00 | 430.00 | 1.42% | 34,600 |
| Feb 10, 2026 | 422.00 | 427.00 | 422.00 | 424.00 | 424.00 | 0.95% | 7,400 |
| Feb 9, 2026 | 420.00 | 421.00 | 420.00 | 420.00 | 420.00 | -0.24% | 7,800 |
| Feb 6, 2026 | 418.00 | 422.00 | 418.00 | 421.00 | 421.00 | 0.72% | 7,400 |
| Feb 5, 2026 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.24% | 6,200 |
| Feb 4, 2026 | 421.00 | 421.00 | 419.00 | 419.00 | 419.00 | -0.48% | 5,000 |
| Feb 3, 2026 | 421.00 | 421.00 | 418.00 | 421.00 | 421.00 | 0.24% | 6,900 |
| Feb 2, 2026 | 427.00 | 427.00 | 417.00 | 420.00 | 420.00 | -0.24% | 21,800 |
| Jan 30, 2026 | 425.00 | 425.00 | 420.00 | 421.00 | 421.00 | - | 10,700 |
| Jan 29, 2026 | 425.00 | 425.00 | 421.00 | 421.00 | 421.00 | 0.24% | 7,900 |
| Jan 28, 2026 | 421.00 | 425.00 | 420.00 | 420.00 | 420.00 | -0.24% | 7,000 |
| Jan 27, 2026 | 421.00 | 424.00 | 421.00 | 421.00 | 421.00 | -0.24% | 6,200 |
| Jan 26, 2026 | 422.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.24% | 3,800 |
| Jan 23, 2026 | 421.00 | 425.00 | 421.00 | 423.00 | 423.00 | 0.24% | 11,100 |
| Jan 22, 2026 | 423.00 | 423.00 | 421.00 | 422.00 | 422.00 | -0.24% | 5,800 |
| Jan 21, 2026 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.95% | 11,100 |
| Jan 20, 2026 | 422.00 | 422.00 | 419.00 | 419.00 | 419.00 | -0.24% | 6,100 |
| Jan 19, 2026 | 420.00 | 421.00 | 417.00 | 420.00 | 420.00 | -0.47% | 6,600 |
| Jan 16, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.48% | 6,000 |
| Jan 15, 2026 | 420.00 | 424.00 | 415.00 | 420.00 | 420.00 | - | 8,500 |
| Jan 14, 2026 | 424.00 | 425.00 | 419.00 | 420.00 | 420.00 | -0.24% | 8,900 |
| Jan 13, 2026 | 425.00 | 427.00 | 415.00 | 421.00 | 421.00 | 1.94% | 37,600 |
| Jan 9, 2026 | 406.00 | 420.00 | 405.00 | 413.00 | 413.00 | 2.48% | 26,300 |
| Jan 8, 2026 | 400.00 | 405.00 | 400.00 | 403.00 | 403.00 | 1.26% | 10,400 |
| Jan 7, 2026 | 401.00 | 404.00 | 397.00 | 398.00 | 398.00 | -0.75% | 12,800 |
| Jan 6, 2026 | 395.00 | 404.00 | 395.00 | 401.00 | 401.00 | 1.52% | 10,900 |
| Jan 5, 2026 | 385.00 | 404.00 | 385.00 | 395.00 | 395.00 | 2.86% | 17,000 |
| Dec 30, 2025 | 383.00 | 389.00 | 383.00 | 384.00 | 384.00 | -1.54% | 16,000 |
| Dec 29, 2025 | 376.00 | 390.00 | 376.00 | 390.00 | 390.00 | 3.72% | 18,700 |
| Dec 26, 2025 | 392.00 | 392.00 | 376.00 | 376.00 | 376.00 | -4.08% | 60,700 |
| Dec 25, 2025 | 396.00 | 397.00 | 388.00 | 392.00 | 392.00 | -0.76% | 30,500 |
| Dec 24, 2025 | 397.00 | 397.00 | 395.00 | 395.00 | 395.00 | 0.77% | 8,300 |
| Dec 23, 2025 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -1.26% | 15,300 |
| Dec 22, 2025 | 405.00 | 406.00 | 395.00 | 397.00 | 397.00 | -1.49% | 13,100 |
| Dec 19, 2025 | 396.00 | 403.00 | 393.00 | 403.00 | 403.00 | 2.81% | 22,400 |
| Dec 18, 2025 | 388.00 | 394.00 | 385.00 | 392.00 | 392.00 | 1.03% | 27,000 |