KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 515.00
+3.00 (0.59%)
Apr 24, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 516.00 | 516.00 | 507.00 | 515.00 | 515.00 | 0.59% | 8,200 |
| Apr 23, 2026 | 522.00 | 522.00 | 511.00 | 512.00 | 512.00 | -0.39% | 7,900 |
| Apr 22, 2026 | 522.00 | 522.00 | 510.00 | 514.00 | 514.00 | -1.15% | 12,400 |
| Apr 21, 2026 | 505.00 | 528.00 | 505.00 | 520.00 | 520.00 | 2.97% | 39,100 |
| Apr 20, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 3.06% | 18,900 |
| Apr 17, 2026 | 498.00 | 499.00 | 490.00 | 490.00 | 490.00 | -1.61% | 11,800 |
| Apr 16, 2026 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | -0.40% | 9,000 |
| Apr 15, 2026 | 499.00 | 500.00 | 496.00 | 500.00 | 500.00 | 0.20% | 8,000 |
| Apr 14, 2026 | 497.00 | 499.00 | 493.00 | 499.00 | 499.00 | 0.40% | 8,500 |
| Apr 13, 2026 | 497.00 | 497.00 | 492.00 | 497.00 | 497.00 | 1.22% | 7,600 |
| Apr 10, 2026 | 489.00 | 493.00 | 487.00 | 491.00 | 491.00 | 1.24% | 17,900 |
| Apr 9, 2026 | 487.00 | 492.00 | 485.00 | 485.00 | 485.00 | -0.41% | 8,600 |
| Apr 8, 2026 | 495.00 | 495.00 | 485.00 | 487.00 | 487.00 | -0.20% | 11,400 |
| Apr 7, 2026 | 490.00 | 494.00 | 486.00 | 488.00 | 488.00 | -0.41% | 11,800 |
| Apr 6, 2026 | 478.00 | 491.00 | 478.00 | 490.00 | 490.00 | 3.81% | 18,400 |
| Apr 3, 2026 | 477.00 | 483.00 | 465.00 | 472.00 | 472.00 | 0.21% | 22,200 |
| Apr 2, 2026 | 488.00 | 488.00 | 467.00 | 471.00 | 471.00 | -0.84% | 19,600 |
| Apr 1, 2026 | 473.00 | 484.00 | 473.00 | 475.00 | 475.00 | 1.50% | 15,300 |
| Mar 31, 2026 | 456.00 | 468.00 | 455.00 | 468.00 | 468.00 | 2.63% | 5,100 |
| Mar 30, 2026 | 450.00 | 469.00 | 450.00 | 456.00 | 456.00 | 0.66% | 18,100 |
| Mar 27, 2026 | 453.00 | 456.00 | 448.00 | 453.00 | 453.00 | -0.66% | 12,500 |
| Mar 26, 2026 | 457.00 | 461.00 | 455.00 | 456.00 | 456.00 | -0.22% | 5,200 |
| Mar 25, 2026 | 452.00 | 465.00 | 452.00 | 457.00 | 457.00 | 2.01% | 13,700 |
| Mar 24, 2026 | 450.00 | 459.00 | 448.00 | 448.00 | 448.00 | - | 6,900 |
| Mar 23, 2026 | 449.00 | 455.00 | 430.00 | 448.00 | 448.00 | -4.88% | 36,600 |
| Mar 19, 2026 | 470.00 | 471.00 | 457.00 | 471.00 | 471.00 | -0.63% | 21,300 |
| Mar 18, 2026 | 468.00 | 476.00 | 463.00 | 474.00 | 474.00 | 2.82% | 9,800 |
| Mar 17, 2026 | 478.00 | 484.00 | 461.00 | 461.00 | 461.00 | -2.33% | 18,000 |
| Mar 16, 2026 | 455.00 | 472.00 | 453.00 | 472.00 | 472.00 | 3.74% | 18,700 |
| Mar 13, 2026 | 451.00 | 455.00 | 446.00 | 455.00 | 455.00 | 0.22% | 11,500 |
| Mar 12, 2026 | 440.00 | 455.00 | 440.00 | 454.00 | 454.00 | 2.25% | 21,800 |
| Mar 11, 2026 | 453.00 | 453.00 | 433.00 | 444.00 | 444.00 | -1.99% | 23,200 |
| Mar 10, 2026 | 440.00 | 455.00 | 438.00 | 453.00 | 453.00 | 3.66% | 22,500 |
| Mar 9, 2026 | 435.00 | 444.00 | 432.00 | 437.00 | 437.00 | -1.13% | 17,900 |
| Mar 6, 2026 | 445.00 | 445.00 | 438.00 | 442.00 | 442.00 | -0.23% | 9,500 |
| Mar 5, 2026 | 436.00 | 446.00 | 436.00 | 443.00 | 443.00 | 1.37% | 9,300 |
| 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 |