KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 640.00
+15.00 (2.40%)
Oct 23, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 624.00 | 640.00 | 599.00 | 640.00 | 640.00 | 2.40% | 25,800 |
| Oct 22, 2026 | 636.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.73% | 6,500 |
| Oct 21, 2026 | 630.00 | 649.00 | 630.00 | 636.00 | 636.00 | 0.47% | 6,300 |
| Oct 20, 2026 | 651.00 | 652.00 | 633.00 | 633.00 | 633.00 | -2.76% | 8,000 |
| Oct 19, 2026 | 650.00 | 651.00 | 648.00 | 651.00 | 651.00 | - | 9,600 |
| Oct 16, 2026 | 628.00 | 651.00 | 628.00 | 651.00 | 651.00 | 2.36% | 26,500 |
| Oct 15, 2026 | 630.00 | 644.00 | 625.00 | 636.00 | 636.00 | -0.63% | 13,800 |
| Oct 14, 2026 | 649.00 | 660.00 | 630.00 | 640.00 | 640.00 | -0.47% | 33,400 |
| Oct 13, 2026 | 607.00 | 643.00 | 607.00 | 643.00 | 643.00 | 5.41% | 42,800 |
| Oct 9, 2026 | 611.00 | 615.00 | 609.00 | 610.00 | 610.00 | -0.16% | 5,600 |
| Oct 8, 2026 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -0.97% | 8,600 |
| Oct 7, 2026 | 616.00 | 617.00 | 611.00 | 617.00 | 617.00 | 1.31% | 4,800 |
| Oct 6, 2026 | 606.00 | 616.00 | 606.00 | 609.00 | 609.00 | 0.83% | 12,300 |
| Oct 5, 2026 | 610.00 | 613.00 | 602.00 | 604.00 | 604.00 | -0.82% | 12,100 |
| Oct 2, 2026 | 606.00 | 609.00 | 600.00 | 609.00 | 609.00 | 0.50% | 6,200 |
| Oct 1, 2026 | 594.00 | 608.00 | 594.00 | 606.00 | 606.00 | 1.17% | 6,700 |
| Sep 30, 2026 | 600.00 | 608.00 | 594.00 | 599.00 | 599.00 | -0.17% | 7,900 |
| Sep 29, 2026 | 599.00 | 607.00 | 594.00 | 600.00 | 600.00 | -0.17% | 10,500 |
| Sep 28, 2026 | 600.00 | 607.00 | 595.00 | 601.00 | 601.00 | -0.33% | 8,600 |
| Sep 25, 2026 | 603.00 | 610.00 | 597.00 | 603.00 | 603.00 | -0.33% | 9,300 |
| Sep 24, 2026 | 600.00 | 614.00 | 600.00 | 605.00 | 605.00 | - | 17,000 |
| Sep 18, 2026 | 596.00 | 608.00 | 590.00 | 605.00 | 605.00 | 2.54% | 16,200 |
| Sep 17, 2026 | 590.00 | 605.00 | 589.00 | 590.00 | 590.00 | - | 14,500 |
| Sep 16, 2026 | 601.00 | 601.00 | 588.00 | 590.00 | 590.00 | -1.83% | 26,300 |
| Sep 15, 2026 | 603.00 | 616.00 | 601.00 | 601.00 | 601.00 | -3.53% | 16,500 |
| Sep 14, 2026 | 600.00 | 624.00 | 600.00 | 623.00 | 623.00 | 3.15% | 10,500 |
| Sep 11, 2026 | 590.00 | 611.00 | 590.00 | 604.00 | 604.00 | 0.50% | 12,800 |
| Sep 10, 2026 | 610.00 | 617.00 | 589.00 | 601.00 | 601.00 | -2.59% | 25,800 |
| Sep 9, 2026 | 627.00 | 635.00 | 616.00 | 617.00 | 617.00 | -1.59% | 21,800 |
| Sep 8, 2026 | 638.00 | 647.00 | 625.00 | 627.00 | 627.00 | -1.72% | 12,800 |
| Sep 7, 2026 | 615.00 | 648.00 | 615.00 | 638.00 | 638.00 | 3.91% | 24,000 |
| Sep 4, 2026 | 619.00 | 628.00 | 614.00 | 614.00 | 614.00 | 0.49% | 8,500 |
| Sep 3, 2026 | 613.00 | 624.00 | 611.00 | 611.00 | 611.00 | -0.33% | 14,500 |
| Sep 2, 2026 | 623.00 | 625.00 | 613.00 | 613.00 | 613.00 | -3.16% | 20,000 |
| Sep 1, 2026 | 650.00 | 650.00 | 633.00 | 633.00 | 633.00 | -2.62% | 12,900 |
| Aug 31, 2026 | 651.00 | 651.00 | 638.00 | 650.00 | 650.00 | -0.76% | 12,000 |
| Aug 28, 2026 | 643.00 | 661.00 | 635.00 | 655.00 | 655.00 | 3.15% | 19,800 |
| Aug 27, 2026 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 1.11% | 7,800 |
| Aug 26, 2026 | 621.00 | 634.00 | 617.00 | 628.00 | 628.00 | 0.16% | 6,100 |
| Aug 25, 2026 | 615.00 | 635.00 | 615.00 | 627.00 | 627.00 | 1.46% | 14,000 |
| Aug 24, 2026 | 612.00 | 650.00 | 612.00 | 618.00 | 618.00 | 0.32% | 30,900 |
| Aug 21, 2026 | 616.00 | 625.00 | 611.00 | 616.00 | 616.00 | -0.65% | 13,500 |
| Aug 20, 2026 | 618.00 | 631.00 | 616.00 | 620.00 | 620.00 | 1.14% | 16,200 |
| Aug 19, 2026 | 628.00 | 636.00 | 610.00 | 613.00 | 613.00 | -3.92% | 27,300 |
| Aug 18, 2026 | 634.00 | 656.00 | 625.00 | 638.00 | 638.00 | -0.78% | 25,400 |
| Aug 17, 2026 | 654.00 | 656.00 | 632.00 | 643.00 | 643.00 | -3.74% | 46,000 |
| Aug 14, 2026 | 660.00 | 670.00 | 610.00 | 668.00 | 668.00 | 5.20% | 216,100 |
| Aug 13, 2026 | 629.00 | 635.00 | 605.00 | 635.00 | 635.00 | 0.79% | 54,500 |
| Aug 12, 2026 | 620.00 | 637.00 | 616.00 | 630.00 | 630.00 | 3.28% | 61,800 |
| Aug 10, 2026 | 580.00 | 615.00 | 580.00 | 610.00 | 610.00 | 5.17% | 64,700 |