CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 1,017.00
-26.00 (-2.49%)
Oct 20, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |