CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 756.00
-8.00 (-1.05%)
Jan 23, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 764.00 | 766.00 | 753.00 | 756.00 | 756.00 | -1.05% | 323,300 |
| Jan 22, 2026 | 755.00 | 767.00 | 755.00 | 764.00 | 764.00 | 1.33% | 211,600 |
| Jan 21, 2026 | 775.00 | 776.00 | 753.00 | 754.00 | 754.00 | -3.58% | 285,200 |
| Jan 20, 2026 | 781.00 | 783.00 | 777.00 | 782.00 | 782.00 | -0.13% | 121,500 |
| Jan 19, 2026 | 784.00 | 787.00 | 777.00 | 783.00 | 783.00 | -0.13% | 113,200 |
| Jan 16, 2026 | 775.00 | 789.00 | 773.00 | 784.00 | 784.00 | 0.51% | 159,200 |
| Jan 15, 2026 | 772.00 | 781.00 | 769.00 | 780.00 | 780.00 | 1.30% | 191,400 |
| Jan 14, 2026 | 787.00 | 787.00 | 761.00 | 770.00 | 770.00 | -2.28% | 623,100 |
| Jan 13, 2026 | 801.00 | 808.00 | 786.00 | 788.00 | 788.00 | -1.38% | 455,100 |
| Jan 9, 2026 | 798.00 | 802.00 | 795.00 | 799.00 | 799.00 | 0.88% | 132,600 |
| Jan 8, 2026 | 794.00 | 801.00 | 792.00 | 792.00 | 792.00 | -0.63% | 128,800 |
| Jan 7, 2026 | 792.00 | 805.00 | 789.00 | 797.00 | 797.00 | -1.24% | 152,000 |
| Jan 6, 2026 | 798.00 | 810.00 | 797.00 | 807.00 | 807.00 | 1.64% | 219,800 |
| Jan 5, 2026 | 803.00 | 804.00 | 784.00 | 794.00 | 794.00 | -0.87% | 306,200 |
| Dec 30, 2025 | 809.00 | 812.00 | 801.00 | 801.00 | 801.00 | -0.99% | 183,100 |
| Dec 29, 2025 | 804.00 | 810.00 | 802.00 | 809.00 | 809.00 | 0.62% | 142,100 |
| Dec 26, 2025 | 809.00 | 810.00 | 800.00 | 804.00 | 804.00 | -0.37% | 116,100 |
| Dec 25, 2025 | 800.00 | 807.00 | 800.00 | 807.00 | 807.00 | 1.13% | 103,100 |
| Dec 24, 2025 | 799.00 | 805.00 | 797.00 | 798.00 | 798.00 | 0.38% | 149,000 |
| Dec 23, 2025 | 789.00 | 799.00 | 786.00 | 795.00 | 795.00 | 1.02% | 125,500 |
| Dec 22, 2025 | 792.00 | 792.00 | 780.00 | 787.00 | 787.00 | 0.25% | 150,200 |
| Dec 19, 2025 | 786.00 | 789.00 | 781.00 | 785.00 | 785.00 | -0.38% | 170,500 |
| Dec 18, 2025 | 782.00 | 789.00 | 779.00 | 788.00 | 788.00 | 1.55% | 155,800 |
| Dec 17, 2025 | 777.00 | 781.00 | 772.00 | 776.00 | 776.00 | 0.26% | 166,200 |
| Dec 16, 2025 | 775.00 | 783.00 | 768.00 | 774.00 | 774.00 | -0.13% | 171,400 |
| Dec 15, 2025 | 758.00 | 776.00 | 757.00 | 775.00 | 775.00 | 2.92% | 180,600 |
| Dec 12, 2025 | 756.00 | 760.00 | 751.00 | 753.00 | 753.00 | 0.27% | 108,100 |
| Dec 11, 2025 | 766.00 | 767.00 | 750.00 | 751.00 | 751.00 | -2.09% | 143,000 |
| Dec 10, 2025 | 776.00 | 778.00 | 767.00 | 767.00 | 767.00 | -0.65% | 130,800 |
| Dec 9, 2025 | 776.00 | 777.00 | 766.00 | 772.00 | 772.00 | -1.03% | 108,000 |
| Dec 8, 2025 | 772.00 | 781.00 | 768.00 | 780.00 | 780.00 | 2.23% | 165,200 |
| Dec 5, 2025 | 765.00 | 766.00 | 758.00 | 763.00 | 763.00 | -0.91% | 116,800 |
| Dec 4, 2025 | 770.00 | 774.00 | 767.00 | 770.00 | 770.00 | -0.26% | 138,900 |
| Dec 3, 2025 | 778.00 | 780.00 | 771.00 | 772.00 | 772.00 | -1.15% | 134,600 |
| Dec 2, 2025 | 774.00 | 783.00 | 773.00 | 781.00 | 781.00 | 0.90% | 118,600 |
| Dec 1, 2025 | 776.00 | 784.00 | 774.00 | 774.00 | 774.00 | -0.26% | 139,200 |
| Nov 28, 2025 | 775.00 | 781.00 | 773.00 | 776.00 | 776.00 | 0.39% | 117,300 |
| Nov 27, 2025 | 776.00 | 780.00 | 771.00 | 773.00 | 773.00 | -0.77% | 134,000 |
| Nov 26, 2025 | 779.00 | 782.00 | 774.00 | 779.00 | 779.00 | 0.39% | 173,500 |
| Nov 25, 2025 | 775.00 | 781.00 | 764.00 | 776.00 | 776.00 | -0.77% | 220,400 |
| Nov 21, 2025 | 749.00 | 784.00 | 749.00 | 782.00 | 782.00 | 5.11% | 321,800 |
| Nov 20, 2025 | 747.00 | 750.00 | 743.00 | 744.00 | 744.00 | 0.40% | 140,300 |
| Nov 19, 2025 | 740.00 | 745.00 | 738.00 | 741.00 | 741.00 | 0.27% | 130,300 |
| Nov 18, 2025 | 737.00 | 746.00 | 736.00 | 739.00 | 739.00 | -0.54% | 192,200 |
| Nov 17, 2025 | 749.00 | 749.00 | 734.00 | 743.00 | 743.00 | -0.93% | 148,300 |
| Nov 14, 2025 | 751.00 | 757.00 | 750.00 | 750.00 | 750.00 | -0.79% | 124,000 |
| Nov 13, 2025 | 757.00 | 760.00 | 749.00 | 756.00 | 756.00 | 0.40% | 87,300 |
| Nov 12, 2025 | 750.00 | 757.00 | 747.00 | 753.00 | 753.00 | 0.94% | 112,700 |
| Nov 11, 2025 | 746.00 | 747.00 | 737.00 | 746.00 | 746.00 | -0.53% | 68,200 |
| Nov 10, 2025 | 755.00 | 756.00 | 745.00 | 750.00 | 750.00 | 0.40% | 119,000 |