Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	59.79	60.49	56.97	57.13	57.13	-4.45%	349,799
Apr 22, 2026	59.96	64.20	58.57	59.79	59.79	-0.28%	212,303
Apr 21, 2026	61.24	64.22	59.75	59.96	59.96	-1.77%	303,130
Apr 20, 2026	59.39	61.64	58.96	61.04	61.04	2.45%	350,903
Apr 17, 2026	57.99	61.08	57.99	59.58	59.58	4.93%	449,410
Apr 16, 2026	60.50	62.68	55.69	56.78	56.78	-5.37%	529,024
Apr 15, 2026	61.25	63.51	59.40	60.00	60.00	-1.27%	444,366
Apr 14, 2026	56.38	61.14	55.27	60.77	60.77	9.18%	687,257
Apr 13, 2026	54.01	57.07	54.01	55.66	55.66	0.72%	522,867
Apr 10, 2026	57.92	58.98	53.58	55.26	55.26	-4.99%	507,042
Apr 9, 2026	57.94	62.00	57.94	58.16	58.16	-3.08%	516,191
Apr 8, 2026	70.11	73.90	59.38	60.01	60.01	-17.78%	1,408,166
Apr 7, 2026	71.94	74.45	69.34	72.99	72.99	0.54%	418,422
Apr 6, 2026	68.13	74.81	68.13	72.60	72.60	6.56%	566,720
Apr 2, 2026	67.11	70.00	66.48	68.13	68.13	-1.80%	240,853
Apr 1, 2026	70.80	71.46	68.44	69.38	69.38	-0.59%	141,355
Mar 31, 2026	66.08	70.52	65.82	69.79	69.79	7.20%	165,461
Mar 30, 2026	66.16	67.83	64.32	65.10	65.10	-1.45%	318,196
Mar 27, 2026	65.90	67.07	62.24	66.06	66.06	-1.40%	442,782
Mar 26, 2026	66.14	68.34	65.47	67.00	67.00	0.13%	245,588
Mar 25, 2026	64.90	67.05	63.00	66.91	66.91	4.25%	287,575
Mar 24, 2026	59.62	65.51	59.62	64.18	64.18	6.63%	436,655
Mar 23, 2026	56.94	61.44	56.94	60.19	60.19	7.64%	299,872
Mar 20, 2026	58.50	58.97	55.48	55.92	55.92	-5.25%	237,038
Mar 19, 2026	56.96	59.65	56.51	59.02	59.02	2.32%	210,867
Mar 18, 2026	58.59	59.14	57.18	57.68	57.68	-2.02%	186,569
Mar 17, 2026	58.64	60.21	58.26	58.87	58.87	1.69%	194,397
Mar 16, 2026	58.45	58.99	56.84	57.89	57.89	0.52%	318,465
Mar 13, 2026	58.37	58.89	56.01	57.59	57.59	1.39%	181,211
Mar 12, 2026	57.66	58.45	56.34	56.80	56.80	-3.73%	582,001
Mar 11, 2026	58.54	59.71	57.57	59.00	59.00	-0.42%	125,680
Mar 10, 2026	60.35	62.06	58.17	59.25	59.25	-2.00%	176,337
Mar 9, 2026	55.18	60.46	54.13	60.46	60.46	4.84%	289,691
Mar 6, 2026	63.47	63.47	56.60	57.67	57.67	-9.89%	373,404
Mar 5, 2026	67.07	68.00	62.29	64.00	64.00	-4.86%	173,495
Mar 4, 2026	69.41	69.46	67.00	67.27	67.27	-2.93%	163,611
Mar 3, 2026	68.64	70.03	65.00	69.30	69.30	-2.65%	178,879
Mar 2, 2026	68.64	71.76	67.36	71.19	71.19	1.08%	189,379
Feb 27, 2026	68.98	70.45	68.10	70.43	70.43	-0.76%	112,152
Feb 26, 2026	70.07	72.08	68.82	70.97	70.97	1.84%	146,706
Feb 25, 2026	69.08	71.83	67.64	69.69	69.69	2.26%	134,475
Feb 24, 2026	70.70	70.89	67.60	68.15	68.15	-4.20%	184,922
Feb 23, 2026	71.63	71.94	69.00	71.14	71.14	-1.15%	195,543
Feb 20, 2026	69.10	73.06	68.71	71.97	71.97	2.92%	220,028
Feb 19, 2026	69.22	71.36	68.00	69.93	69.93	0.24%	141,048
Feb 18, 2026	69.00	73.09	69.00	69.76	69.76	-0.17%	273,840
Feb 17, 2026	68.46	69.88	66.40	69.88	69.88	2.79%	158,100
Feb 13, 2026	71.88	72.28	66.06	67.98	67.98	-4.01%	284,459
Feb 12, 2026	73.22	74.44	70.23	70.82	70.82	-3.08%	273,491
Feb 11, 2026	74.90	75.48	72.23	73.07	73.07	-1.87%	354,807