Kurashicom Inc. (TYO:7110)
Japan · Delayed Price · Currency is JPY 2,020.00
-26.00 (-1.27%)
Aug 27, 2026, 3:30 PM JST
Kurashicom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,022.00 | 2,036.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.27% | 1,200 |
| Aug 26, 2026 | 2,020.00 | 2,047.00 | 2,020.00 | 2,046.00 | 2,046.00 | 0.54% | 2,200 |
| Aug 25, 2026 | 2,026.00 | 2,053.00 | 2,026.00 | 2,035.00 | 2,035.00 | 0.44% | 3,200 |
| Aug 24, 2026 | 2,026.00 | 2,026.00 | 2,014.00 | 2,026.00 | 2,026.00 | - | 2,600 |
| Aug 21, 2026 | 2,017.00 | 2,026.00 | 2,004.00 | 2,026.00 | 2,026.00 | 0.40% | 1,100 |
| Aug 20, 2026 | 2,004.00 | 2,018.00 | 2,001.00 | 2,018.00 | 2,018.00 | 0.70% | 1,800 |
| Aug 19, 2026 | 2,007.00 | 2,022.00 | 2,003.00 | 2,004.00 | 2,004.00 | 0.05% | 3,000 |
| Aug 18, 2026 | 2,009.00 | 2,022.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.30% | 2,400 |
| Aug 17, 2026 | 2,029.00 | 2,029.00 | 2,005.00 | 2,009.00 | 2,009.00 | -0.59% | 900 |
| Aug 14, 2026 | 2,015.00 | 2,024.00 | 2,010.00 | 2,021.00 | 2,021.00 | 0.45% | 1,100 |
| Aug 13, 2026 | 2,010.00 | 2,012.00 | 1,987.00 | 2,012.00 | 2,012.00 | 0.55% | 4,300 |
| Aug 12, 2026 | 2,000.00 | 2,002.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.05% | 2,000 |
| Aug 10, 2026 | 2,007.00 | 2,030.00 | 1,916.00 | 2,000.00 | 2,000.00 | -0.79% | 7,800 |
| Aug 7, 2026 | 2,002.00 | 2,016.00 | 2,000.00 | 2,016.00 | 2,016.00 | 0.80% | 5,200 |
| Aug 6, 2026 | 1,999.00 | 2,000.00 | 1,990.00 | 2,000.00 | 2,000.00 | - | 1,600 |
| Aug 5, 2026 | 1,995.00 | 2,008.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 3,000 |
| Aug 4, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 1,000 |
| Aug 3, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.15% | 1,800 |
| Jul 31, 2026 | 2,010.00 | 2,017.00 | 1,993.00 | 2,017.00 | 2,017.00 | 0.35% | 4,200 |
| Jul 30, 2026 | 2,014.00 | 2,014.00 | 1,975.00 | 2,010.00 | 2,010.00 | 0.27% | 11,900 |
| Jul 29, 2026 | 2,053.00 | 2,120.00 | 2,050.00 | 2,058.00 | 2,004.61 | -0.24% | 52,000 |
| Jul 28, 2026 | 2,061.00 | 2,070.00 | 2,051.00 | 2,063.00 | 2,009.48 | -0.19% | 3,900 |
| Jul 27, 2026 | 2,050.00 | 2,070.00 | 2,050.00 | 2,067.00 | 2,013.38 | 0.83% | 2,300 |
| Jul 24, 2026 | 2,040.00 | 2,050.00 | 2,039.00 | 2,050.00 | 1,996.82 | -0.24% | 1,600 |
| Jul 23, 2026 | 2,060.00 | 2,060.00 | 2,054.00 | 2,055.00 | 2,001.69 | -0.48% | 800 |
| Jul 22, 2026 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 2,011.43 | 0.78% | 3,300 |
| Jul 21, 2026 | 2,034.00 | 2,049.00 | 2,034.00 | 2,049.00 | 1,995.84 | 0.74% | 4,000 |
| Jul 17, 2026 | 2,030.00 | 2,039.00 | 2,026.00 | 2,034.00 | 1,981.23 | 0.20% | 1,800 |
| Jul 16, 2026 | 2,047.00 | 2,047.00 | 2,030.00 | 2,030.00 | 1,977.33 | -0.88% | 700 |
| Jul 15, 2026 | 2,048.00 | 2,050.00 | 2,041.00 | 2,048.00 | 1,994.87 | - | 1,900 |
| Jul 14, 2026 | 2,048.00 | 2,048.00 | 2,035.00 | 2,048.00 | 1,994.87 | - | 900 |
| Jul 13, 2026 | 2,055.00 | 2,055.00 | 2,028.00 | 2,048.00 | 1,994.87 | -0.34% | 2,100 |
| Jul 10, 2026 | 2,034.00 | 2,055.00 | 2,029.00 | 2,055.00 | 2,001.69 | 1.48% | 5,800 |
| Jul 9, 2026 | 2,010.00 | 2,025.00 | 2,010.00 | 2,025.00 | 1,972.46 | - | 600 |
| Jul 8, 2026 | 2,044.00 | 2,044.00 | 2,005.00 | 2,025.00 | 1,972.46 | -0.93% | 2,300 |
| Jul 7, 2026 | 2,021.00 | 2,044.00 | 2,020.00 | 2,044.00 | 1,990.97 | 0.59% | 2,900 |
| Jul 6, 2026 | 2,005.00 | 2,032.00 | 2,005.00 | 2,032.00 | 1,979.28 | 0.74% | 4,200 |
| Jul 3, 2026 | 2,020.00 | 2,030.00 | 2,002.00 | 2,017.00 | 1,964.67 | -0.25% | 3,600 |
| Jul 2, 2026 | 2,010.00 | 2,029.00 | 2,010.00 | 2,022.00 | 1,969.54 | 0.25% | 3,500 |
| Jul 1, 2026 | 2,011.00 | 2,030.00 | 2,007.00 | 2,017.00 | 1,964.67 | 0.10% | 2,400 |
| Jun 30, 2026 | 2,005.00 | 2,033.00 | 2,005.00 | 2,015.00 | 1,962.72 | 0.60% | 1,100 |
| Jun 29, 2026 | 2,002.00 | 2,060.00 | 2,002.00 | 2,003.00 | 1,951.04 | 0.05% | 5,200 |
| Jun 26, 2026 | 1,994.00 | 2,018.00 | 1,994.00 | 2,002.00 | 1,950.06 | 0.05% | 6,600 |
| Jun 25, 2026 | 1,999.00 | 2,025.00 | 1,978.00 | 2,001.00 | 1,949.09 | 1.32% | 6,100 |
| Jun 24, 2026 | 1,992.00 | 1,992.00 | 1,975.00 | 1,975.00 | 1,923.76 | -0.35% | 1,100 |
| Jun 23, 2026 | 1,981.00 | 1,985.00 | 1,969.00 | 1,982.00 | 1,930.58 | 0.41% | 1,600 |
| Jun 22, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,974.00 | 1,922.79 | 0.71% | 2,000 |
| Jun 19, 2026 | 1,953.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,909.15 | -0.51% | 7,800 |
| Jun 18, 2026 | 2,034.00 | 2,034.00 | 1,942.00 | 1,970.00 | 1,918.89 | -1.25% | 12,700 |
| Jun 17, 2026 | 2,009.00 | 2,040.00 | 1,975.00 | 1,995.00 | 1,943.24 | -3.11% | 10,600 |