Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	47.88	48.89	47.33	48.38	48.38	1.32%	167,895
Aug 3, 2026	46.30	47.87	46.30	47.75	47.75	3.65%	138,455
Jul 31, 2026	46.88	48.06	45.51	46.07	46.07	-1.41%	204,958
Jul 30, 2026	48.00	48.00	46.26	46.73	46.73	-2.24%	205,595
Jul 29, 2026	48.31	50.25	47.35	47.80	47.80	-0.42%	196,853
Jul 28, 2026	46.98	48.69	45.92	48.00	48.00	2.35%	196,424
Jul 27, 2026	44.63	47.45	44.59	46.90	46.90	6.18%	253,253
Jul 24, 2026	45.04	45.64	44.00	44.17	44.17	-2.02%	240,769
Jul 23, 2026	44.91	45.21	44.16	45.08	45.08	-1.01%	233,443
Jul 22, 2026	45.61	46.27	44.87	45.54	45.54	-0.70%	226,117
Jul 21, 2026	44.00	46.67	43.21	45.86	45.86	3.33%	335,817
Jul 20, 2026	46.71	47.21	43.40	44.38	44.38	-4.96%	421,385
Jul 17, 2026	47.26	48.55	46.54	46.70	46.70	-1.72%	172,742
Jul 16, 2026	47.63	48.75	47.02	47.51	47.51	-0.98%	235,770
Jul 15, 2026	50.45	51.99	47.82	47.98	47.98	-5.92%	317,673
Jul 14, 2026	51.59	51.59	50.24	51.00	51.00	-0.29%	325,343
Jul 13, 2026	52.17	53.68	48.58	51.15	51.15	-0.97%	471,626
Jul 10, 2026	52.34	52.86	50.48	51.65	51.65	-0.15%	335,586
Jul 9, 2026	54.27	54.27	51.72	51.73	51.73	-2.98%	406,597
Jul 8, 2026	47.06	54.39	47.06	53.32	53.32	0.79%	948,382
Jul 7, 2026	56.60	57.86	52.60	52.90	52.90	-5.72%	626,609
Jul 6, 2026	57.61	57.82	53.99	56.11	56.11	-2.60%	289,235
Jul 2, 2026	58.03	59.53	56.05	57.61	57.61	-0.71%	420,730
Jul 1, 2026	56.95	58.85	56.77	58.02	58.02	0.80%	230,214
Jun 30, 2026	59.13	59.13	57.07	57.56	57.56	-3.26%	257,961
Jun 29, 2026	58.74	60.22	58.20	59.50	59.50	0.64%	438,961
Jun 26, 2026	54.62	60.40	54.62	59.12	59.12	7.75%	723,725
Jun 25, 2026	52.60	56.99	52.00	54.87	54.87	4.24%	395,574
Jun 24, 2026	47.53	52.84	47.28	52.64	52.64	11.86%	398,967
Jun 23, 2026	49.29	49.91	46.57	47.06	47.06	-4.70%	300,100
Jun 22, 2026	49.54	49.71	48.10	49.38	49.38	-0.48%	275,353
Jun 18, 2026	49.87	51.25	49.53	49.62	49.62	1.14%	274,363
Jun 17, 2026	51.21	52.32	48.90	49.06	49.06	-4.44%	407,540
Jun 16, 2026	50.05	55.22	50.00	51.34	51.34	2.05%	852,326
Jun 15, 2026	49.00	51.89	49.00	50.31	50.31	2.72%	538,197
Jun 12, 2026	46.88	49.26	46.83	48.98	48.98	5.51%	561,255
Jun 11, 2026	44.21	47.49	43.96	46.42	46.42	4.55%	646,248
Jun 10, 2026	44.29	46.20	44.29	44.40	44.40	0.09%	452,765
Jun 9, 2026	44.48	45.72	43.23	44.36	44.36	-0.89%	471,445
Jun 8, 2026	45.88	46.82	44.67	44.76	44.76	-1.80%	483,232
Jun 5, 2026	46.00	47.63	44.82	45.58	45.58	-0.42%	385,248
Jun 4, 2026	44.66	46.83	44.41	45.77	45.77	3.67%	499,050
Jun 3, 2026	46.61	46.61	43.00	44.15	44.15	-5.28%	825,554
Jun 2, 2026	51.00	51.08	45.61	46.61	46.61	-10.37%	637,355
Jun 1, 2026	56.29	57.05	51.56	52.00	52.00	-7.46%	819,581
May 29, 2026	57.27	58.15	56.19	56.19	56.19	-1.89%	177,494
May 28, 2026	56.61	57.71	55.54	57.27	57.27	1.17%	163,852
May 27, 2026	56.00	58.83	55.60	56.61	56.61	0.37%	246,350
May 26, 2026	54.74	56.40	53.76	56.40	56.40	3.91%	222,621
May 22, 2026	54.34	55.29	53.29	54.28	54.28	-0.09%	182,325