CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 1,075.00
+34.00 (3.27%)
Nov 9, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,066.00 | 1,090.00 | 1,052.00 | 1,075.00 | 1,075.00 | 3.27% | 290,100 |
| Nov 6, 2026 | 1,085.00 | 1,100.00 | 1,039.00 | 1,041.00 | 1,041.00 | -6.05% | 445,000 |
| Nov 5, 2026 | 1,068.00 | 1,115.00 | 1,068.00 | 1,108.00 | 1,108.00 | 6.13% | 630,000 |
| Nov 4, 2026 | 1,056.00 | 1,064.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.04% | 384,100 |
| Nov 2, 2026 | 1,071.00 | 1,073.00 | 1,036.00 | 1,055.00 | 1,055.00 | -0.75% | 395,200 |
| Oct 30, 2026 | 1,066.00 | 1,085.00 | 1,061.00 | 1,063.00 | 1,063.00 | 1.24% | 410,200 |
| Oct 29, 2026 | 1,044.00 | 1,051.00 | 1,024.00 | 1,050.00 | 1,050.00 | 1.35% | 1,183,700 |
| Oct 28, 2026 | 1,042.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.61% | 449,300 |
| Oct 27, 2026 | 1,068.00 | 1,070.00 | 1,038.00 | 1,053.00 | 1,053.00 | -0.85% | 559,100 |
| Oct 26, 2026 | 1,042.00 | 1,080.00 | 1,039.00 | 1,062.00 | 1,062.00 | 1.92% | 789,400 |
| Oct 23, 2026 | 1,026.00 | 1,055.00 | 1,016.00 | 1,042.00 | 1,042.00 | 2.26% | 1,053,900 |
| Oct 22, 2026 | 994.00 | 1,026.00 | 985.00 | 1,019.00 | 1,019.00 | 2.31% | 581,600 |
| Oct 21, 2026 | 1,020.00 | 1,020.00 | 987.00 | 996.00 | 996.00 | -2.06% | 409,500 |
| Oct 20, 2026 | 1,043.00 | 1,049.00 | 1,007.00 | 1,017.00 | 1,017.00 | -2.49% | 414,200 |
| Oct 19, 2026 | 1,038.00 | 1,045.00 | 1,020.00 | 1,043.00 | 1,043.00 | 0.10% | 425,600 |
| Oct 16, 2026 | 1,020.00 | 1,047.00 | 1,016.00 | 1,042.00 | 1,042.00 | 2.16% | 741,900 |
| Oct 15, 2026 | 1,013.00 | 1,034.00 | 1,007.00 | 1,020.00 | 1,020.00 | 1.69% | 1,051,000 |
| Oct 14, 2026 | 968.00 | 1,003.00 | 947.00 | 1,003.00 | 1,003.00 | 5.14% | 2,034,300 |
| Oct 13, 2026 | 931.00 | 968.00 | 929.00 | 954.00 | 954.00 | 2.80% | 798,900 |
| Oct 9, 2026 | 920.00 | 931.00 | 919.00 | 928.00 | 928.00 | 0.65% | 283,800 |
| Oct 8, 2026 | 918.00 | 923.00 | 914.00 | 922.00 | 922.00 | -0.43% | 258,600 |
| Oct 7, 2026 | 920.00 | 927.00 | 916.00 | 926.00 | 926.00 | 1.20% | 364,800 |
| Oct 6, 2026 | 902.00 | 921.00 | 900.00 | 915.00 | 915.00 | 1.33% | 409,200 |
| Oct 5, 2026 | 892.00 | 909.00 | 889.00 | 903.00 | 903.00 | 0.89% | 349,600 |
| Oct 2, 2026 | 908.00 | 918.00 | 890.00 | 895.00 | 895.00 | -1.65% | 294,100 |
| Oct 1, 2026 | 893.00 | 913.00 | 891.00 | 910.00 | 910.00 | 2.25% | 355,000 |
| Sep 30, 2026 | 889.00 | 896.00 | 881.00 | 890.00 | 890.00 | 0.11% | 226,400 |
| Sep 29, 2026 | 890.00 | 891.00 | 881.00 | 889.00 | 889.00 | -0.45% | 329,500 |
| Sep 28, 2026 | 900.00 | 902.00 | 890.00 | 893.00 | 893.00 | -0.56% | 195,700 |
| Sep 25, 2026 | 888.00 | 899.00 | 884.00 | 898.00 | 898.00 | 1.58% | 324,000 |
| Sep 24, 2026 | 890.00 | 892.00 | 879.00 | 884.00 | 884.00 | -0.56% | 304,800 |
| Sep 18, 2026 | 889.00 | 894.00 | 882.00 | 889.00 | 889.00 | 0.11% | 206,800 |
| Sep 17, 2026 | 885.00 | 897.00 | 883.00 | 888.00 | 888.00 | 0.79% | 290,800 |
| Sep 16, 2026 | 886.00 | 888.00 | 880.00 | 881.00 | 881.00 | -0.11% | 249,300 |
| Sep 15, 2026 | 887.00 | 890.00 | 877.00 | 882.00 | 882.00 | 0.34% | 185,700 |
| Sep 14, 2026 | 868.00 | 883.00 | 868.00 | 879.00 | 879.00 | 1.38% | 241,100 |
| Sep 11, 2026 | 880.00 | 881.00 | 864.00 | 867.00 | 867.00 | -2.03% | 335,600 |
| Sep 10, 2026 | 887.00 | 890.00 | 874.00 | 885.00 | 885.00 | 0.23% | 319,400 |
| Sep 9, 2026 | 901.00 | 904.00 | 881.00 | 883.00 | 883.00 | -2.43% | 405,500 |
| 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 |