KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 604.00
-5.00 (-0.82%)
Oct 5, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 606.00 | 609.00 | 600.00 | 606.00 | 606.00 | - | 5,700 |
| 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 |
| 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 |