CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan · Delayed Price · Currency is JPY 854.00
+3.00 (0.35%)
May 29, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 852.00 | 869.00 | 851.00 | 854.00 | 854.00 | 0.35% | 304,300 |
| May 28, 2026 | 850.00 | 852.00 | 843.00 | 851.00 | 851.00 | 0.59% | 266,400 |
| May 27, 2026 | 838.00 | 848.00 | 837.00 | 846.00 | 846.00 | 0.95% | 329,800 |
| May 26, 2026 | 850.00 | 855.00 | 838.00 | 838.00 | 838.00 | -1.41% | 267,200 |
| May 25, 2026 | 856.00 | 858.00 | 844.00 | 850.00 | 850.00 | -0.12% | 242,100 |
| May 22, 2026 | 846.00 | 857.00 | 841.00 | 851.00 | 851.00 | 1.55% | 246,400 |
| May 21, 2026 | 843.00 | 848.00 | 838.00 | 838.00 | 838.00 | 0.72% | 245,000 |
| May 20, 2026 | 850.00 | 853.00 | 824.00 | 832.00 | 832.00 | -1.30% | 365,500 |
| May 19, 2026 | 833.00 | 847.00 | 825.00 | 843.00 | 843.00 | 2.68% | 362,900 |
| May 18, 2026 | 834.00 | 844.00 | 819.00 | 821.00 | 821.00 | -0.36% | 290,200 |
| May 15, 2026 | 830.00 | 830.00 | 818.00 | 824.00 | 824.00 | -1.20% | 197,400 |
| May 14, 2026 | 833.00 | 838.00 | 827.00 | 834.00 | 834.00 | 0.24% | 211,200 |
| May 13, 2026 | 818.00 | 837.00 | 813.00 | 832.00 | 832.00 | 1.71% | 296,600 |
| May 12, 2026 | 831.00 | 831.00 | 816.00 | 818.00 | 818.00 | -2.04% | 332,600 |
| May 11, 2026 | 831.00 | 841.00 | 827.00 | 835.00 | 835.00 | 0.48% | 286,000 |
| May 8, 2026 | 828.00 | 833.00 | 820.00 | 831.00 | 831.00 | 1.84% | 263,600 |
| May 7, 2026 | 835.00 | 835.00 | 814.00 | 816.00 | 816.00 | -0.49% | 352,500 |
| May 1, 2026 | 820.00 | 823.00 | 806.00 | 820.00 | 820.00 | -0.24% | 346,400 |
| Apr 30, 2026 | 832.00 | 833.00 | 820.00 | 822.00 | 822.00 | -1.44% | 277,500 |
| Apr 28, 2026 | 828.00 | 839.00 | 828.00 | 834.00 | 834.00 | 0.72% | 259,100 |
| Apr 27, 2026 | 832.00 | 850.00 | 828.00 | 828.00 | 828.00 | 1.60% | 406,300 |
| Apr 24, 2026 | 822.00 | 829.00 | 815.00 | 815.00 | 815.00 | -0.85% | 282,300 |
| Apr 23, 2026 | 840.00 | 840.00 | 821.00 | 822.00 | 822.00 | -3.07% | 375,500 |
| Apr 22, 2026 | 872.00 | 873.00 | 848.00 | 848.00 | 848.00 | -2.64% | 313,000 |
| Apr 21, 2026 | 885.00 | 894.00 | 870.00 | 871.00 | 871.00 | -1.58% | 244,800 |
| Apr 20, 2026 | 890.00 | 893.00 | 871.00 | 885.00 | 885.00 | 0.11% | 304,600 |
| Apr 17, 2026 | 892.00 | 910.00 | 884.00 | 884.00 | 884.00 | -0.67% | 364,800 |
| Apr 16, 2026 | 877.00 | 900.00 | 870.00 | 890.00 | 890.00 | 2.42% | 870,800 |
| Apr 15, 2026 | 878.00 | 880.00 | 865.00 | 869.00 | 869.00 | -1.03% | 850,900 |
| Apr 14, 2026 | 853.00 | 895.00 | 839.00 | 878.00 | 878.00 | 15.07% | 3,446,600 |
| Apr 13, 2026 | 770.00 | 774.00 | 761.00 | 763.00 | 763.00 | -2.05% | 324,500 |
| Apr 10, 2026 | 794.00 | 796.00 | 774.00 | 779.00 | 779.00 | -1.39% | 202,900 |
| Apr 9, 2026 | 797.00 | 803.00 | 786.00 | 790.00 | 790.00 | -0.63% | 257,000 |
| Apr 8, 2026 | 793.00 | 800.00 | 789.00 | 795.00 | 795.00 | 0.89% | 143,600 |
| Apr 7, 2026 | 781.00 | 794.00 | 778.00 | 788.00 | 788.00 | 1.68% | 190,100 |
| Apr 6, 2026 | 771.00 | 777.00 | 767.00 | 775.00 | 775.00 | 0.78% | 95,900 |
| Apr 3, 2026 | 762.00 | 780.00 | 762.00 | 769.00 | 769.00 | 0.39% | 164,000 |
| Apr 2, 2026 | 765.00 | 771.00 | 759.00 | 766.00 | 766.00 | 0.52% | 225,700 |
| Apr 1, 2026 | 751.00 | 762.00 | 748.00 | 762.00 | 762.00 | 2.83% | 131,600 |
| Mar 31, 2026 | 743.00 | 749.00 | 735.00 | 741.00 | 741.00 | -0.27% | 125,300 |
| Mar 30, 2026 | 734.00 | 746.00 | 726.00 | 743.00 | 743.00 | -2.11% | 263,700 |
| Mar 27, 2026 | 758.00 | 762.00 | 752.00 | 759.00 | 759.00 | 0.26% | 156,800 |
| Mar 26, 2026 | 768.00 | 768.00 | 749.00 | 757.00 | 757.00 | -1.82% | 182,400 |
| Mar 25, 2026 | 765.00 | 771.00 | 762.00 | 771.00 | 771.00 | 1.72% | 185,700 |
| Mar 24, 2026 | 756.00 | 763.00 | 750.00 | 758.00 | 758.00 | 2.29% | 161,600 |
| Mar 23, 2026 | 762.00 | 763.00 | 741.00 | 741.00 | 741.00 | -3.52% | 223,300 |
| Mar 19, 2026 | 780.00 | 784.00 | 768.00 | 768.00 | 768.00 | -2.66% | 174,400 |
| Mar 18, 2026 | 782.00 | 794.00 | 782.00 | 789.00 | 789.00 | 1.15% | 144,300 |
| Mar 17, 2026 | 787.00 | 793.00 | 776.00 | 780.00 | 780.00 | - | 163,100 |
| Mar 16, 2026 | 775.00 | 788.00 | 775.00 | 780.00 | 780.00 | 0.13% | 118,900 |