Kurashicom Inc. (TYO:7110)
Japan · Delayed Price · Currency is JPY 2,050.00
-34.00 (-1.63%)
May 12, 2026, 3:06 PM JST
Kurashicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,050.00 | 2,085.00 | 2,037.00 | 2,084.00 | 2,084.00 | 2.51% | 20,300 |
| May 8, 2026 | 2,039.00 | 2,050.00 | 2,000.00 | 2,033.00 | 2,033.00 | 1.04% | 6,100 |
| May 7, 2026 | 2,053.00 | 2,054.00 | 1,980.00 | 2,012.00 | 2,012.00 | 2.50% | 12,600 |
| May 1, 2026 | 1,981.00 | 1,981.00 | 1,956.00 | 1,963.00 | 1,963.00 | -0.36% | 2,900 |
| Apr 30, 2026 | 1,985.00 | 1,985.00 | 1,950.00 | 1,970.00 | 1,970.00 | -0.66% | 6,700 |
| Apr 28, 2026 | 1,986.00 | 1,994.00 | 1,972.00 | 1,983.00 | 1,983.00 | -0.10% | 5,100 |
| Apr 27, 2026 | 1,994.00 | 1,998.00 | 1,979.00 | 1,985.00 | 1,985.00 | 0.71% | 2,900 |
| Apr 24, 2026 | 1,963.00 | 2,008.00 | 1,963.00 | 1,971.00 | 1,971.00 | 0.41% | 3,300 |
| Apr 23, 2026 | 1,970.00 | 1,989.00 | 1,954.00 | 1,963.00 | 1,963.00 | -0.66% | 6,100 |
| Apr 22, 2026 | 1,997.00 | 1,999.00 | 1,961.00 | 1,976.00 | 1,976.00 | -1.35% | 15,800 |
| Apr 21, 2026 | 2,030.00 | 2,030.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.94% | 3,900 |
| Apr 20, 2026 | 2,013.00 | 2,027.00 | 2,002.00 | 2,022.00 | 2,022.00 | 0.40% | 2,700 |
| Apr 17, 2026 | 1,999.00 | 2,014.00 | 1,999.00 | 2,014.00 | 2,014.00 | 0.30% | 700 |
| Apr 16, 2026 | 2,007.00 | 2,009.00 | 2,000.00 | 2,008.00 | 2,008.00 | -0.50% | 1,600 |
| Apr 15, 2026 | 1,995.00 | 2,018.00 | 1,995.00 | 2,018.00 | 2,018.00 | 0.65% | 3,700 |
| Apr 14, 2026 | 2,000.00 | 2,011.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.25% | 4,200 |
| Apr 13, 2026 | 2,010.00 | 2,020.00 | 1,987.00 | 2,000.00 | 2,000.00 | -0.50% | 11,000 |
| Apr 10, 2026 | 2,020.00 | 2,030.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.74% | 12,000 |
| Apr 9, 2026 | 2,037.00 | 2,040.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.59% | 7,400 |
| Apr 8, 2026 | 2,045.00 | 2,062.00 | 2,037.00 | 2,037.00 | 2,037.00 | 0.69% | 7,400 |
| Apr 7, 2026 | 1,992.00 | 2,023.00 | 1,992.00 | 2,023.00 | 2,023.00 | 1.61% | 6,700 |
| Apr 6, 2026 | 2,004.00 | 2,015.00 | 1,991.00 | 1,991.00 | 1,991.00 | - | 5,200 |
| Apr 3, 2026 | 1,981.00 | 2,005.00 | 1,965.00 | 1,991.00 | 1,991.00 | 1.79% | 9,100 |
| Apr 2, 2026 | 1,985.00 | 1,987.00 | 1,956.00 | 1,956.00 | 1,956.00 | -1.36% | 6,700 |
| Apr 1, 2026 | 2,003.00 | 2,003.00 | 1,971.00 | 1,983.00 | 1,983.00 | -0.20% | 5,700 |
| Mar 31, 2026 | 1,939.00 | 1,987.00 | 1,931.00 | 1,987.00 | 1,987.00 | 0.97% | 20,900 |
| Mar 30, 2026 | 1,954.00 | 1,974.00 | 1,930.00 | 1,968.00 | 1,968.00 | -1.80% | 8,000 |
| Mar 27, 2026 | 2,000.00 | 2,015.00 | 1,975.00 | 2,004.00 | 2,004.00 | -0.89% | 11,900 |
| Mar 26, 2026 | 1,995.00 | 2,022.00 | 1,976.00 | 2,022.00 | 2,022.00 | 1.20% | 11,100 |
| Mar 25, 2026 | 1,975.00 | 2,035.00 | 1,975.00 | 1,998.00 | 1,998.00 | 1.16% | 14,600 |
| Mar 24, 2026 | 2,013.00 | 2,024.00 | 1,968.00 | 1,975.00 | 1,975.00 | -0.40% | 13,000 |
| Mar 23, 2026 | 1,965.00 | 1,988.00 | 1,940.00 | 1,983.00 | 1,983.00 | -1.59% | 19,100 |
| Mar 19, 2026 | 2,025.00 | 2,031.00 | 1,989.00 | 2,015.00 | 2,015.00 | -2.89% | 18,100 |
| Mar 18, 2026 | 2,016.00 | 2,080.00 | 1,994.00 | 2,075.00 | 2,075.00 | 3.13% | 26,000 |
| Mar 17, 2026 | 2,099.00 | 2,099.00 | 1,990.00 | 2,012.00 | 2,012.00 | -5.45% | 65,100 |
| Mar 16, 2026 | 2,123.00 | 2,150.00 | 2,055.00 | 2,128.00 | 2,128.00 | 2.65% | 49,100 |
| Mar 13, 2026 | 2,052.00 | 2,084.00 | 2,051.00 | 2,073.00 | 2,073.00 | 0.05% | 7,200 |
| Mar 12, 2026 | 2,089.00 | 2,089.00 | 2,066.00 | 2,072.00 | 2,072.00 | -0.81% | 2,500 |
| Mar 11, 2026 | 2,075.00 | 2,089.00 | 2,071.00 | 2,089.00 | 2,089.00 | 0.67% | 5,400 |
| Mar 10, 2026 | 2,055.00 | 2,096.00 | 2,055.00 | 2,075.00 | 2,075.00 | 1.97% | 5,800 |
| Mar 9, 2026 | 2,090.00 | 2,090.00 | 2,000.00 | 2,035.00 | 2,035.00 | -3.05% | 8,200 |
| Mar 6, 2026 | 2,070.00 | 2,112.00 | 2,064.00 | 2,099.00 | 2,099.00 | 0.77% | 3,600 |
| Mar 5, 2026 | 2,026.00 | 2,105.00 | 2,026.00 | 2,083.00 | 2,083.00 | 4.05% | 4,600 |
| Mar 4, 2026 | 2,042.00 | 2,042.00 | 1,989.00 | 2,002.00 | 2,002.00 | -2.91% | 10,700 |
| Mar 3, 2026 | 2,093.00 | 2,093.00 | 2,039.00 | 2,062.00 | 2,062.00 | -1.48% | 11,200 |
| Mar 2, 2026 | 2,113.00 | 2,222.00 | 2,093.00 | 2,093.00 | 2,093.00 | -2.65% | 17,700 |
| Feb 27, 2026 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2.43% | 2,400 |
| Feb 26, 2026 | 2,075.00 | 2,120.00 | 2,075.00 | 2,099.00 | 2,099.00 | 1.89% | 6,500 |
| Feb 25, 2026 | 2,018.00 | 2,065.00 | 1,977.00 | 2,060.00 | 2,060.00 | 3.62% | 14,000 |
| Feb 24, 2026 | 2,030.00 | 2,030.00 | 1,973.00 | 1,988.00 | 1,988.00 | -2.45% | 17,000 |