Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	53.12	55.50	52.34	55.29	55.29	5.64%	308,363
Dec 17, 2025	51.94	54.24	51.31	52.34	52.34	0.71%	468,015
Dec 16, 2025	52.00	52.80	51.56	51.97	51.97	-0.17%	347,245
Dec 15, 2025	51.79	53.75	51.32	52.06	52.06	0.83%	410,363
Dec 12, 2025	53.00	54.27	51.57	51.63	51.63	-2.25%	265,063
Dec 11, 2025	53.77	55.41	52.70	52.82	52.82	-2.09%	212,760
Dec 10, 2025	54.71	55.50	53.63	53.95	53.95	-1.39%	239,828
Dec 9, 2025	53.50	55.08	53.10	54.71	54.71	2.05%	220,962
Dec 8, 2025	54.23	54.91	52.69	53.61	53.61	-0.61%	266,397
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
Oct 27, 2025	64.05	65.39	60.78	63.78	63.78	-1.09%	369,791
Oct 24, 2025	65.48	66.49	62.90	64.48	64.48	-0.42%	142,524
Oct 23, 2025	66.66	66.78	64.23	64.75	64.75	-2.54%	176,087
Oct 22, 2025	66.23	67.00	64.42	66.44	66.44	-0.45%	234,361
Oct 21, 2025	63.07	67.70	63.07	66.74	66.74	5.82%	231,121
Oct 20, 2025	61.93	63.43	61.85	63.07	63.07	3.87%	135,309
Oct 17, 2025	62.73	64.46	60.71	60.72	60.72	-3.82%	224,029
Oct 16, 2025	64.00	64.71	62.27	63.13	63.13	-0.71%	219,811
Oct 15, 2025	64.04	65.50	63.00	63.58	63.58	0.38%	255,203
Oct 14, 2025	56.60	63.93	55.30	63.34	63.34	9.81%	312,041
Oct 13, 2025	56.49	58.53	56.00	57.68	57.68	3.61%	187,669
Oct 10, 2025	59.56	59.56	55.60	55.67	55.67	-5.64%	273,837
Oct 9, 2025	57.69	60.19	57.50	59.00	59.00	1.86%	169,907