KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 627.00
+9.00 (1.46%)
Aug 25, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 571.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1.22% | 12,900 |
| Aug 6, 2026 | 566.00 | 575.00 | 559.00 | 573.00 | 573.00 | 0.17% | 13,300 |
| Aug 5, 2026 | 557.00 | 585.00 | 550.00 | 572.00 | 572.00 | 2.88% | 31,400 |
| Aug 4, 2026 | 542.00 | 556.00 | 542.00 | 556.00 | 556.00 | 2.58% | 6,500 |
| Aug 3, 2026 | 555.00 | 555.00 | 541.00 | 542.00 | 542.00 | -1.28% | 3,800 |
| Jul 31, 2026 | 550.00 | 555.00 | 545.00 | 549.00 | 549.00 | 1.67% | 9,000 |
| Jul 30, 2026 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | -1.64% | 6,300 |
| Jul 29, 2026 | 544.00 | 549.00 | 532.00 | 549.00 | 549.00 | 0.92% | 19,400 |
| Jul 28, 2026 | 545.00 | 554.00 | 525.00 | 544.00 | 544.00 | -0.37% | 24,300 |
| Jul 27, 2026 | 533.00 | 546.00 | 533.00 | 546.00 | 546.00 | 4.20% | 16,500 |
| Jul 24, 2026 | 530.00 | 530.00 | 524.00 | 524.00 | 524.00 | -1.13% | 3,900 |
| Jul 23, 2026 | 525.00 | 534.00 | 525.00 | 530.00 | 530.00 | 0.38% | 10,800 |
| Jul 22, 2026 | 530.00 | 537.00 | 526.00 | 528.00 | 528.00 | -0.38% | 7,800 |
| Jul 21, 2026 | 531.00 | 539.00 | 528.00 | 530.00 | 530.00 | -0.19% | 7,300 |
| Jul 17, 2026 | 551.00 | 551.00 | 529.00 | 531.00 | 531.00 | -1.85% | 16,200 |
| Jul 16, 2026 | 540.00 | 553.00 | 539.00 | 541.00 | 541.00 | -3.39% | 12,300 |
| Jul 15, 2026 | 525.00 | 561.00 | 517.00 | 560.00 | 560.00 | 7.69% | 37,400 |
| Jul 14, 2026 | 537.00 | 540.00 | 520.00 | 520.00 | 520.00 | -3.53% | 25,900 |
| Jul 13, 2026 | 540.00 | 548.00 | 539.00 | 539.00 | 539.00 | -0.74% | 10,200 |
| Jul 10, 2026 | 536.00 | 547.00 | 536.00 | 543.00 | 543.00 | 1.31% | 11,100 |
| Jul 9, 2026 | 541.00 | 548.00 | 533.00 | 536.00 | 536.00 | -1.83% | 28,400 |
| Jul 8, 2026 | 555.00 | 555.00 | 545.00 | 546.00 | 546.00 | -0.36% | 11,200 |
| Jul 7, 2026 | 561.00 | 561.00 | 547.00 | 548.00 | 548.00 | -1.62% | 16,600 |
| Jul 6, 2026 | 572.00 | 572.00 | 550.00 | 557.00 | 557.00 | -1.76% | 31,200 |
| Jul 3, 2026 | 565.00 | 571.00 | 555.00 | 567.00 | 567.00 | -0.53% | 32,200 |
| Jul 2, 2026 | 546.00 | 573.00 | 541.00 | 570.00 | 570.00 | 4.97% | 65,200 |
| Jul 1, 2026 | 540.00 | 549.00 | 535.00 | 543.00 | 543.00 | 3.43% | 25,900 |
| Jun 30, 2026 | 529.00 | 535.00 | 525.00 | 525.00 | 525.00 | -4.37% | 18,700 |
| Jun 29, 2026 | 525.00 | 549.00 | 525.00 | 549.00 | 549.00 | -2.14% | 48,300 |
| Jun 26, 2026 | 566.00 | 573.00 | 550.00 | 561.00 | 561.00 | -0.71% | 53,700 |
| Jun 25, 2026 | 566.00 | 567.00 | 558.00 | 565.00 | 565.00 | - | 18,600 |
| Jun 24, 2026 | 560.00 | 565.00 | 557.00 | 565.00 | 565.00 | 1.44% | 15,000 |
| Jun 23, 2026 | 568.00 | 572.00 | 556.00 | 557.00 | 557.00 | -1.94% | 23,200 |
| Jun 22, 2026 | 565.00 | 585.00 | 565.00 | 568.00 | 568.00 | 1.97% | 37,300 |
| Jun 19, 2026 | 568.00 | 568.00 | 555.00 | 557.00 | 557.00 | -1.07% | 15,800 |
| Jun 18, 2026 | 566.00 | 568.00 | 563.00 | 563.00 | 563.00 | -0.35% | 9,900 |
| Jun 17, 2026 | 568.00 | 570.00 | 565.00 | 565.00 | 565.00 | -0.18% | 8,100 |
| Jun 16, 2026 | 560.00 | 569.00 | 558.00 | 566.00 | 566.00 | 1.43% | 10,700 |
| Jun 15, 2026 | 576.00 | 576.00 | 556.00 | 558.00 | 558.00 | -0.36% | 19,400 |