Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	53.70	66.00	53.50	64.93	64.93	16.70%	1,031,730
Jan 7, 2026	58.76	59.50	55.34	55.64	55.64	-5.42%	622,765
Jan 6, 2026	57.49	60.33	56.78	58.83	58.83	3.12%	431,491
Jan 5, 2026	54.44	59.60	54.26	57.05	57.05	5.20%	426,604
Jan 2, 2026	52.54	54.98	52.28	54.23	54.23	3.63%	303,744
Dec 31, 2025	51.49	52.45	50.73	52.33	52.33	1.73%	271,668
Dec 30, 2025	54.88	55.15	50.74	51.44	51.44	-6.93%	358,439
Dec 29, 2025	56.20	56.21	54.01	55.27	55.27	-2.07%	304,784
Dec 26, 2025	55.44	56.62	54.61	56.44	56.44	1.77%	252,722
Dec 24, 2025	54.13	56.42	53.43	55.46	55.46	3.05%	236,674
Dec 23, 2025	54.15	54.51	53.00	53.82	53.82	-0.72%	271,523
Dec 22, 2025	55.40	56.00	53.90	54.21	54.21	-2.15%	222,229
Dec 19, 2025	55.36	56.00	54.30	55.40	55.40	0.20%	336,226
Dec 18, 2025	53.12	55.50	52.34	55.29	55.29	5.64%	308,666
Dec 17, 2025	51.94	54.24	51.31	52.34	52.34	0.71%	468,040
Dec 16, 2025	52.00	52.80	51.56	51.97	51.97	-0.17%	356,620
Dec 15, 2025	51.79	53.75	51.32	52.06	52.06	0.83%	434,468
Dec 12, 2025	53.00	54.27	51.57	51.63	51.63	-2.25%	265,306
Dec 11, 2025	53.77	55.41	52.70	52.82	52.82	-2.09%	212,986
Dec 10, 2025	54.71	55.50	53.63	53.95	53.95	-1.39%	253,688
Dec 9, 2025	53.50	55.08	53.10	54.71	54.71	2.05%	246,053
Dec 8, 2025	54.23	54.91	52.69	53.61	53.61	-0.61%	282,354
Dec 5, 2025	54.98	55.05	53.10	53.94	53.94	-1.82%	195,733
Dec 4, 2025	51.35	55.26	50.97	54.94	54.94	6.47%	371,989
Dec 3, 2025	50.08	52.96	50.08	51.60	51.60	2.93%	548,963
Dec 2, 2025	49.62	51.26	49.00	50.13	50.13	2.20%	364,011
Dec 1, 2025	48.42	49.68	47.81	49.05	49.05	-0.16%	286,328
Nov 28, 2025	49.53	49.78	48.17	49.13	49.13	-0.61%	193,667
Nov 26, 2025	47.43	50.65	47.43	49.43	49.43	4.57%	594,597
Nov 25, 2025	44.68	47.45	44.63	47.27	47.27	6.25%	250,766
Nov 24, 2025	45.46	46.06	44.14	44.49	44.49	-2.11%	232,131
Nov 21, 2025	42.74	46.12	42.67	45.45	45.45	6.50%	276,754
Nov 20, 2025	45.10	46.15	42.62	42.68	42.68	-4.98%	452,970
Nov 19, 2025	46.05	46.62	44.81	44.91	44.91	-2.56%	271,559
Nov 18, 2025	44.48	46.63	44.19	46.09	46.09	3.25%	270,091
Nov 17, 2025	45.61	46.59	44.39	44.64	44.64	-1.87%	501,372
Nov 14, 2025	46.92	46.97	45.00	45.49	45.49	-4.55%	515,585
Nov 13, 2025	47.82	48.76	46.39	47.66	47.66	0.11%	328,434
Nov 12, 2025	47.95	48.10	45.79	47.61	47.61	3.84%	460,936
Nov 11, 2025	48.11	50.69	45.37	45.85	45.85	-4.70%	403,806
Nov 10, 2025	49.92	50.45	46.58	48.11	48.11	-0.89%	439,597
Nov 7, 2025	55.43	55.76	45.34	48.54	48.54	-11.31%	1,080,649
Nov 6, 2025	58.32	58.32	52.77	54.73	54.73	-6.97%	760,794
Nov 5, 2025	57.34	59.10	56.36	58.83	58.83	2.60%	457,517
Nov 4, 2025	54.04	58.26	53.51	57.34	57.34	6.11%	327,969
Nov 3, 2025	56.93	56.93	53.73	54.04	54.04	-5.08%	645,449
Oct 31, 2025	55.00	57.04	54.92	56.93	56.93	3.89%	293,539
Oct 30, 2025	55.40	56.51	53.80	54.80	54.80	-4.71%	351,917
Oct 29, 2025	60.26	61.66	56.93	57.51	57.51	-5.43%	332,607
Oct 28, 2025	63.79	65.00	60.75	60.81	60.81	-4.66%	193,408