KURADASHI.Co.,Ltd. (TYO:5884)
Japan · Delayed Price · Currency is JPY 585.00
-12.00 (-2.01%)
Jun 5, 2026, 3:30 PM JST
KURADASHI.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 520.00 | 520.00 | 499.00 | 508.00 | 508.00 | -2.50% | 14,400 |
| May 7, 2026 | 525.00 | 534.00 | 515.00 | 521.00 | 521.00 | 3.17% | 40,900 |
| May 1, 2026 | 496.00 | 512.00 | 496.00 | 505.00 | 505.00 | 3.48% | 10,700 |
| Apr 30, 2026 | 490.00 | 494.00 | 488.00 | 488.00 | 488.00 | -1.21% | 11,800 |
| Apr 28, 2026 | 486.00 | 499.00 | 485.00 | 494.00 | 494.00 | -0.60% | 11,700 |
| Apr 27, 2026 | 515.00 | 515.00 | 490.00 | 497.00 | 497.00 | -3.50% | 27,000 |
| 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 |