CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 793.00
+1.00 (0.13%)
Aug 22, 2025, 3:30 PM JST
CURVES HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 792.00 | 794.00 | 787.00 | 793.00 | 793.00 | 0.13% | 290,400 |
| Aug 21, 2025 | 790.00 | 793.00 | 785.00 | 792.00 | 792.00 | -0.50% | 352,000 |
| Aug 20, 2025 | 803.00 | 804.00 | 796.00 | 796.00 | 796.00 | -0.50% | 271,000 |
| Aug 19, 2025 | 795.00 | 802.00 | 791.00 | 800.00 | 800.00 | 0.50% | 349,100 |
| Aug 18, 2025 | 790.00 | 798.00 | 785.00 | 796.00 | 796.00 | 1.40% | 354,300 |
| Aug 15, 2025 | 783.00 | 788.00 | 777.00 | 785.00 | 785.00 | 1.16% | 298,900 |
| Aug 14, 2025 | 787.00 | 787.00 | 773.00 | 776.00 | 776.00 | -0.77% | 240,200 |
| Aug 13, 2025 | 783.00 | 787.00 | 772.00 | 782.00 | 782.00 | 0.26% | 249,100 |
| Aug 12, 2025 | 789.00 | 789.00 | 769.00 | 780.00 | 780.00 | - | 403,200 |
| Aug 8, 2025 | 782.00 | 787.00 | 777.00 | 780.00 | 780.00 | -0.51% | 341,500 |
| Aug 7, 2025 | 788.00 | 788.00 | 777.00 | 784.00 | 784.00 | -0.25% | 313,400 |
| Aug 6, 2025 | 785.00 | 792.00 | 779.00 | 786.00 | 786.00 | 1.81% | 373,400 |
| Aug 5, 2025 | 763.00 | 777.00 | 753.00 | 772.00 | 772.00 | 2.66% | 373,100 |
| Aug 4, 2025 | 755.00 | 759.00 | 749.00 | 752.00 | 752.00 | -1.70% | 327,600 |
| Aug 1, 2025 | 760.00 | 770.00 | 753.00 | 765.00 | 765.00 | 2.27% | 464,900 |
| Jul 31, 2025 | 750.00 | 754.00 | 743.00 | 748.00 | 748.00 | 1.08% | 300,600 |
| Jul 30, 2025 | 739.00 | 743.00 | 736.00 | 740.00 | 740.00 | 0.68% | 204,600 |
| Jul 29, 2025 | 730.00 | 735.00 | 719.00 | 735.00 | 735.00 | 0.14% | 320,200 |
| Jul 28, 2025 | 730.00 | 737.00 | 725.00 | 734.00 | 734.00 | 1.24% | 376,300 |
| Jul 25, 2025 | 713.00 | 732.00 | 711.00 | 725.00 | 725.00 | 2.11% | 378,600 |
| Jul 24, 2025 | 702.00 | 717.00 | 702.00 | 710.00 | 710.00 | 1.57% | 279,000 |
| Jul 23, 2025 | 696.00 | 703.00 | 688.00 | 699.00 | 699.00 | 1.60% | 335,100 |
| Jul 22, 2025 | 681.00 | 696.00 | 681.00 | 688.00 | 688.00 | 1.47% | 214,000 |
| Jul 18, 2025 | 691.00 | 692.00 | 678.00 | 678.00 | 678.00 | -1.31% | 185,200 |
| Jul 17, 2025 | 680.00 | 693.00 | 677.00 | 687.00 | 687.00 | 1.03% | 322,700 |
| Jul 16, 2025 | 669.00 | 687.00 | 667.00 | 680.00 | 680.00 | 1.80% | 378,400 |
| Jul 15, 2025 | 679.00 | 682.00 | 664.00 | 668.00 | 668.00 | -5.65% | 864,000 |
| Jul 14, 2025 | 715.00 | 720.00 | 705.00 | 708.00 | 708.00 | -0.28% | 253,800 |
| Jul 11, 2025 | 704.00 | 716.00 | 703.00 | 710.00 | 710.00 | 1.00% | 191,100 |
| Jul 10, 2025 | 699.00 | 705.00 | 695.00 | 703.00 | 703.00 | 0.86% | 214,900 |
| Jul 9, 2025 | 694.00 | 699.00 | 694.00 | 697.00 | 697.00 | 0.43% | 95,700 |
| Jul 8, 2025 | 689.00 | 695.00 | 689.00 | 694.00 | 694.00 | 0.14% | 109,800 |
| Jul 7, 2025 | 685.00 | 698.00 | 685.00 | 693.00 | 693.00 | 1.17% | 109,700 |
| Jul 4, 2025 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | -0.58% | 94,400 |
| Jul 3, 2025 | 697.00 | 697.00 | 688.00 | 689.00 | 689.00 | -0.43% | 68,500 |
| Jul 2, 2025 | 683.00 | 699.00 | 682.00 | 692.00 | 692.00 | 0.73% | 139,700 |
| Jul 1, 2025 | 691.00 | 691.00 | 684.00 | 687.00 | 687.00 | -0.72% | 107,300 |
| Jun 30, 2025 | 698.00 | 698.00 | 692.00 | 692.00 | 692.00 | 0.14% | 99,400 |
| Jun 27, 2025 | 696.00 | 696.00 | 685.00 | 691.00 | 691.00 | -0.43% | 169,200 |
| Jun 26, 2025 | 682.00 | 704.00 | 682.00 | 694.00 | 694.00 | 1.61% | 364,200 |
| Jun 25, 2025 | 690.00 | 691.00 | 680.00 | 683.00 | 683.00 | -1.01% | 92,000 |
| Jun 24, 2025 | 694.00 | 697.00 | 689.00 | 690.00 | 690.00 | -0.14% | 97,500 |
| Jun 23, 2025 | 687.00 | 691.00 | 679.00 | 691.00 | 691.00 | 0.14% | 112,200 |
| Jun 20, 2025 | 681.00 | 690.00 | 679.00 | 690.00 | 690.00 | 1.47% | 444,900 |
| Jun 19, 2025 | 677.00 | 681.00 | 677.00 | 680.00 | 680.00 | - | 88,800 |
| Jun 18, 2025 | 676.00 | 681.00 | 676.00 | 680.00 | 680.00 | - | 79,900 |
| Jun 17, 2025 | 679.00 | 682.00 | 675.00 | 680.00 | 680.00 | 0.44% | 100,700 |
| Jun 16, 2025 | 682.00 | 683.00 | 676.00 | 677.00 | 677.00 | -0.73% | 130,300 |
| Jun 13, 2025 | 684.00 | 689.00 | 677.00 | 682.00 | 682.00 | -1.16% | 180,000 |
| Jun 12, 2025 | 685.00 | 699.00 | 685.00 | 690.00 | 690.00 | 0.73% | 207,100 |