KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 532.00
+1.00 (0.19%)
Jul 21, 2026, 12:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 565.00 | 578.00 | 555.00 | 560.00 | 560.00 | 0.72% | 18,300 |
| Jun 11, 2026 | 559.00 | 559.00 | 535.00 | 556.00 | 556.00 | -0.71% | 31,800 |
| Jun 10, 2026 | 568.00 | 573.00 | 560.00 | 560.00 | 560.00 | -1.41% | 28,500 |
| Jun 9, 2026 | 573.00 | 577.00 | 568.00 | 568.00 | 568.00 | -0.70% | 16,900 |
| Jun 8, 2026 | 585.00 | 585.00 | 570.00 | 572.00 | 572.00 | -2.22% | 24,700 |
| Jun 5, 2026 | 597.00 | 599.00 | 583.00 | 585.00 | 585.00 | -2.01% | 24,600 |
| Jun 4, 2026 | 563.00 | 603.00 | 563.00 | 597.00 | 597.00 | 5.66% | 47,400 |
| Jun 3, 2026 | 560.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.70% | 27,200 |
| Jun 2, 2026 | 597.00 | 597.00 | 560.00 | 569.00 | 569.00 | -4.05% | 39,900 |
| Jun 1, 2026 | 600.00 | 609.00 | 575.00 | 593.00 | 593.00 | 2.60% | 73,900 |
| May 29, 2026 | 583.00 | 585.00 | 570.00 | 578.00 | 578.00 | 0.35% | 32,500 |
| May 28, 2026 | 559.00 | 580.00 | 549.00 | 576.00 | 576.00 | 4.92% | 44,200 |
| May 27, 2026 | 550.00 | 563.00 | 541.00 | 549.00 | 549.00 | 1.67% | 32,300 |
| May 26, 2026 | 533.00 | 544.00 | 530.00 | 540.00 | 540.00 | 2.08% | 13,600 |
| May 25, 2026 | 529.00 | 533.00 | 523.00 | 529.00 | 529.00 | 1.73% | 10,300 |
| May 22, 2026 | 526.00 | 527.00 | 516.00 | 520.00 | 520.00 | -0.76% | 18,300 |
| May 21, 2026 | 519.00 | 529.00 | 517.00 | 524.00 | 524.00 | -0.95% | 16,600 |
| May 20, 2026 | 531.00 | 534.00 | 512.00 | 529.00 | 529.00 | 1.34% | 27,800 |
| May 19, 2026 | 527.00 | 527.00 | 519.00 | 522.00 | 522.00 | 2.15% | 7,300 |
| May 18, 2026 | 549.00 | 549.00 | 501.00 | 511.00 | 511.00 | -6.92% | 48,200 |
| May 15, 2026 | 540.00 | 550.00 | 530.00 | 549.00 | 549.00 | 3.58% | 47,700 |
| May 14, 2026 | 510.00 | 544.00 | 510.00 | 530.00 | 530.00 | 4.74% | 55,300 |
| May 13, 2026 | 517.00 | 532.00 | 506.00 | 506.00 | 506.00 | -2.88% | 34,100 |
| May 12, 2026 | 528.00 | 530.00 | 521.00 | 521.00 | 521.00 | -0.38% | 15,600 |
| May 11, 2026 | 525.00 | 528.00 | 514.00 | 523.00 | 523.00 | 2.95% | 15,900 |