CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 883.00
-22.00 (-2.43%)
Sep 9, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 901.00 | 904.00 | 883.00 | 883.00 | - | -2.43% | 270,200 |
| Sep 8, 2026 | 918.00 | 920.00 | 904.00 | 905.00 | 905.00 | -1.42% | 234,100 |
| Sep 7, 2026 | 922.00 | 923.00 | 909.00 | 918.00 | 918.00 | -0.22% | 258,700 |
| Sep 4, 2026 | 914.00 | 927.00 | 908.00 | 920.00 | 920.00 | -0.43% | 421,000 |
| Sep 3, 2026 | 931.00 | 931.00 | 908.00 | 924.00 | 924.00 | -1.18% | 509,300 |
| Sep 2, 2026 | 940.00 | 944.00 | 933.00 | 935.00 | 935.00 | -1.37% | 327,600 |
| Sep 1, 2026 | 950.00 | 962.00 | 947.00 | 948.00 | 948.00 | -0.11% | 402,100 |
| Aug 31, 2026 | 932.00 | 955.00 | 923.00 | 949.00 | 949.00 | 2.15% | 663,000 |
| Aug 28, 2026 | 945.00 | 960.00 | 927.00 | 929.00 | 929.00 | -1.17% | 1,422,000 |
| Aug 27, 2026 | 975.00 | 975.00 | 954.00 | 960.00 | 940.00 | -1.03% | 1,731,900 |
| Aug 26, 2026 | 966.00 | 977.00 | 965.00 | 970.00 | 949.79 | -0.41% | 963,500 |
| Aug 25, 2026 | 985.00 | 986.00 | 971.00 | 974.00 | 953.71 | -0.20% | 654,400 |
| Aug 24, 2026 | 976.00 | 982.00 | 971.00 | 976.00 | 955.67 | 0.62% | 810,700 |
| Aug 21, 2026 | 960.00 | 974.00 | 958.00 | 970.00 | 949.79 | 1.04% | 753,600 |
| Aug 20, 2026 | 957.00 | 969.00 | 954.00 | 960.00 | 940.00 | 0.31% | 695,600 |
| Aug 19, 2026 | 953.00 | 959.00 | 947.00 | 957.00 | 937.06 | 0.95% | 520,700 |
| Aug 18, 2026 | 965.00 | 965.00 | 946.00 | 948.00 | 928.25 | -0.63% | 668,600 |
| Aug 17, 2026 | 955.00 | 962.00 | 948.00 | 954.00 | 934.13 | -0.10% | 794,700 |
| Aug 14, 2026 | 953.00 | 957.00 | 948.00 | 955.00 | 935.10 | -0.31% | 554,400 |
| Aug 13, 2026 | 940.00 | 960.00 | 938.00 | 958.00 | 938.04 | 1.59% | 609,200 |
| Aug 12, 2026 | 942.00 | 948.00 | 939.00 | 943.00 | 923.35 | 0.11% | 462,000 |
| Aug 10, 2026 | 948.00 | 948.00 | 938.00 | 942.00 | 922.38 | 0.43% | 455,200 |
| Aug 7, 2026 | 938.00 | 940.00 | 928.00 | 938.00 | 918.46 | 0.86% | 498,300 |
| Aug 6, 2026 | 928.00 | 935.00 | 923.00 | 930.00 | 910.63 | 1.20% | 420,900 |
| Aug 5, 2026 | 936.00 | 939.00 | 918.00 | 919.00 | 899.85 | -0.54% | 492,800 |
| Aug 4, 2026 | 925.00 | 933.00 | 916.00 | 924.00 | 904.75 | -1.07% | 604,200 |
| Aug 3, 2026 | 951.00 | 955.00 | 930.00 | 934.00 | 914.54 | -2.71% | 803,200 |
| Jul 31, 2026 | 971.00 | 976.00 | 958.00 | 960.00 | 940.00 | -2.64% | 721,200 |
| Jul 30, 2026 | 982.00 | 995.00 | 980.00 | 986.00 | 965.46 | -0.80% | 831,100 |
| Jul 29, 2026 | 977.00 | 998.00 | 970.00 | 994.00 | 973.29 | 1.74% | 692,300 |
| Jul 28, 2026 | 962.00 | 985.00 | 957.00 | 977.00 | 956.65 | 3.17% | 676,800 |
| Jul 27, 2026 | 942.00 | 951.00 | 941.00 | 947.00 | 927.27 | 0.85% | 389,600 |
| Jul 24, 2026 | 931.00 | 940.00 | 928.00 | 939.00 | 919.44 | 0.21% | 317,400 |
| Jul 23, 2026 | 931.00 | 945.00 | 928.00 | 937.00 | 917.48 | -0.11% | 332,700 |
| Jul 22, 2026 | 948.00 | 953.00 | 938.00 | 938.00 | 918.46 | -1.68% | 418,700 |
| Jul 21, 2026 | 945.00 | 966.00 | 945.00 | 954.00 | 934.13 | 1.49% | 485,600 |
| Jul 17, 2026 | 952.00 | 963.00 | 932.00 | 940.00 | 920.42 | -1.88% | 609,900 |
| Jul 16, 2026 | 970.00 | 987.00 | 958.00 | 958.00 | 938.04 | -0.42% | 541,500 |
| Jul 15, 2026 | 988.00 | 1,001.00 | 957.00 | 962.00 | 941.96 | -2.43% | 860,100 |
| Jul 14, 2026 | 955.00 | 1,002.00 | 951.00 | 986.00 | 965.46 | 8.35% | 1,674,200 |
| Jul 13, 2026 | 927.00 | 931.00 | 910.00 | 910.00 | 891.04 | -1.19% | 533,800 |
| Jul 10, 2026 | 911.00 | 925.00 | 906.00 | 921.00 | 901.81 | 1.10% | 317,200 |
| Jul 9, 2026 | 916.00 | 918.00 | 909.00 | 911.00 | 892.02 | -0.98% | 325,700 |
| Jul 8, 2026 | 931.00 | 932.00 | 920.00 | 920.00 | 900.83 | -1.08% | 361,300 |
| Jul 7, 2026 | 930.00 | 934.00 | 924.00 | 930.00 | 910.63 | 0.54% | 242,800 |
| Jul 6, 2026 | 931.00 | 935.00 | 920.00 | 925.00 | 905.73 | 0.65% | 304,300 |
| Jul 3, 2026 | 920.00 | 927.00 | 916.00 | 919.00 | 899.85 | 0.22% | 293,300 |
| Jul 2, 2026 | 918.00 | 927.00 | 908.00 | 917.00 | 897.90 | 0.22% | 327,500 |
| Jul 1, 2026 | 918.00 | 919.00 | 907.00 | 915.00 | 895.94 | -0.33% | 312,500 |
| Jun 30, 2026 | 935.00 | 938.00 | 909.00 | 918.00 | 898.88 | -1.82% | 406,500 |