CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 963.00
+6.00 (0.63%)
Aug 20, 2026, 10:34 AM JST
CURVES HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 957.00 | 969.00 | 957.00 | 958.00 | - | 0.10% | 273,200 |
| Aug 19, 2026 | 953.00 | 959.00 | 947.00 | 957.00 | 957.00 | 0.95% | 520,700 |
| Aug 18, 2026 | 965.00 | 965.00 | 946.00 | 948.00 | 948.00 | -0.63% | 668,600 |
| Aug 17, 2026 | 955.00 | 962.00 | 948.00 | 954.00 | 954.00 | -0.10% | 794,700 |
| Aug 14, 2026 | 953.00 | 957.00 | 948.00 | 955.00 | 955.00 | -0.31% | 554,400 |
| Aug 13, 2026 | 940.00 | 960.00 | 938.00 | 958.00 | 958.00 | 1.59% | 609,200 |
| Aug 12, 2026 | 942.00 | 948.00 | 939.00 | 943.00 | 943.00 | 0.11% | 462,000 |
| Aug 10, 2026 | 948.00 | 948.00 | 938.00 | 942.00 | 942.00 | 0.43% | 455,200 |
| Aug 7, 2026 | 938.00 | 940.00 | 928.00 | 938.00 | 938.00 | 0.86% | 498,300 |
| Aug 6, 2026 | 928.00 | 935.00 | 923.00 | 930.00 | 930.00 | 1.20% | 420,900 |
| Aug 5, 2026 | 936.00 | 939.00 | 918.00 | 919.00 | 919.00 | -0.54% | 492,800 |
| Aug 4, 2026 | 925.00 | 933.00 | 916.00 | 924.00 | 924.00 | -1.07% | 604,200 |
| Aug 3, 2026 | 951.00 | 955.00 | 930.00 | 934.00 | 934.00 | -2.71% | 803,200 |
| Jul 31, 2026 | 971.00 | 976.00 | 958.00 | 960.00 | 960.00 | -2.64% | 721,200 |
| Jul 30, 2026 | 982.00 | 995.00 | 980.00 | 986.00 | 986.00 | -0.80% | 831,100 |
| Jul 29, 2026 | 977.00 | 998.00 | 970.00 | 994.00 | 994.00 | 1.74% | 692,300 |
| Jul 28, 2026 | 962.00 | 985.00 | 957.00 | 977.00 | 977.00 | 3.17% | 676,800 |
| Jul 27, 2026 | 942.00 | 951.00 | 941.00 | 947.00 | 947.00 | 0.85% | 389,600 |
| Jul 24, 2026 | 931.00 | 940.00 | 928.00 | 939.00 | 939.00 | 0.21% | 317,400 |
| Jul 23, 2026 | 931.00 | 945.00 | 928.00 | 937.00 | 937.00 | -0.11% | 332,700 |
| Jul 22, 2026 | 948.00 | 953.00 | 938.00 | 938.00 | 938.00 | -1.68% | 418,700 |
| Jul 21, 2026 | 945.00 | 966.00 | 945.00 | 954.00 | 954.00 | 1.49% | 485,600 |
| Jul 17, 2026 | 952.00 | 963.00 | 932.00 | 940.00 | 940.00 | -1.88% | 609,900 |
| Jul 16, 2026 | 970.00 | 987.00 | 958.00 | 958.00 | 958.00 | -0.42% | 541,500 |
| Jul 15, 2026 | 988.00 | 1,001.00 | 957.00 | 962.00 | 962.00 | -2.43% | 860,100 |
| Jul 14, 2026 | 955.00 | 1,002.00 | 951.00 | 986.00 | 986.00 | 8.35% | 1,674,200 |
| Jul 13, 2026 | 927.00 | 931.00 | 910.00 | 910.00 | 910.00 | -1.19% | 533,800 |
| Jul 10, 2026 | 911.00 | 925.00 | 906.00 | 921.00 | 921.00 | 1.10% | 317,200 |
| Jul 9, 2026 | 916.00 | 918.00 | 909.00 | 911.00 | 911.00 | -0.98% | 325,700 |
| Jul 8, 2026 | 931.00 | 932.00 | 920.00 | 920.00 | 920.00 | -1.08% | 361,300 |
| Jul 7, 2026 | 930.00 | 934.00 | 924.00 | 930.00 | 930.00 | 0.54% | 242,800 |
| Jul 6, 2026 | 931.00 | 935.00 | 920.00 | 925.00 | 925.00 | 0.65% | 304,300 |
| Jul 3, 2026 | 920.00 | 927.00 | 916.00 | 919.00 | 919.00 | 0.22% | 293,300 |
| Jul 2, 2026 | 918.00 | 927.00 | 908.00 | 917.00 | 917.00 | 0.22% | 327,500 |
| Jul 1, 2026 | 918.00 | 919.00 | 907.00 | 915.00 | 915.00 | -0.33% | 312,500 |
| Jun 30, 2026 | 935.00 | 938.00 | 909.00 | 918.00 | 918.00 | -1.82% | 406,500 |
| Jun 29, 2026 | 925.00 | 940.00 | 919.00 | 935.00 | 935.00 | 2.19% | 343,700 |
| Jun 26, 2026 | 920.00 | 922.00 | 911.00 | 915.00 | 915.00 | -0.33% | 293,800 |
| Jun 25, 2026 | 909.00 | 921.00 | 899.00 | 918.00 | 918.00 | 2.00% | 239,300 |
| Jun 24, 2026 | 890.00 | 909.00 | 888.00 | 900.00 | 900.00 | 1.47% | 236,700 |
| Jun 23, 2026 | 891.00 | 893.00 | 877.00 | 887.00 | 887.00 | -0.56% | 240,700 |
| Jun 22, 2026 | 880.00 | 892.00 | 880.00 | 892.00 | 892.00 | 1.48% | 225,300 |
| Jun 19, 2026 | 890.00 | 890.00 | 876.00 | 879.00 | 879.00 | -1.24% | 207,300 |
| Jun 18, 2026 | 886.00 | 898.00 | 878.00 | 890.00 | 890.00 | 0.68% | 289,100 |
| Jun 17, 2026 | 886.00 | 891.00 | 883.00 | 884.00 | 884.00 | 0.45% | 220,000 |
| Jun 16, 2026 | 874.00 | 882.00 | 860.00 | 880.00 | 880.00 | 0.69% | 262,100 |
| Jun 15, 2026 | 879.00 | 882.00 | 872.00 | 874.00 | 874.00 | -0.23% | 195,000 |
| Jun 12, 2026 | 870.00 | 879.00 | 863.00 | 876.00 | 876.00 | 0.69% | 291,900 |
| Jun 11, 2026 | 870.00 | 872.00 | 860.00 | 870.00 | 870.00 | 0.23% | 254,000 |
| Jun 10, 2026 | 867.00 | 874.00 | 864.00 | 868.00 | 868.00 | 1.17% | 186,300 |