Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	52.60	56.99	52.00	54.87	54.87	4.24%	395,526
Jun 24, 2026	47.53	52.84	47.28	52.64	52.64	11.86%	398,685
Jun 23, 2026	49.29	49.91	46.57	47.06	47.06	-4.70%	300,069
Jun 22, 2026	49.54	49.71	48.10	49.38	49.38	-0.48%	275,307
Jun 18, 2026	49.87	51.25	49.53	49.62	49.62	1.14%	274,361
Jun 17, 2026	51.21	52.32	48.90	49.06	49.06	-4.44%	407,296
Jun 16, 2026	50.05	55.22	50.00	51.34	51.34	2.05%	852,106
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
May 21, 2026	55.39	55.61	53.10	54.33	54.33	-1.67%	253,610
May 20, 2026	53.85	55.32	52.48	55.25	55.25	3.81%	262,004
May 19, 2026	51.33	56.44	49.51	53.22	53.22	4.21%	514,181
May 18, 2026	52.98	54.29	50.62	51.07	51.07	1.21%	334,129
May 15, 2026	47.85	50.93	47.82	50.46	50.46	4.75%	249,243
May 14, 2026	50.34	51.50	48.11	48.17	48.17	-3.64%	308,460
May 13, 2026	52.36	52.52	48.56	49.99	49.99	-5.20%	548,863
May 12, 2026	55.69	56.15	52.33	52.73	52.73	-5.70%	281,998
May 11, 2026	57.48	58.66	55.25	55.92	55.92	-2.41%	279,790
May 8, 2026	56.31	57.93	55.23	57.30	57.30	1.78%	144,124
May 7, 2026	55.53	56.31	53.64	56.30	56.30	1.22%	201,397
May 6, 2026	56.19	56.99	54.42	55.62	55.62	0.18%	146,732
May 5, 2026	54.75	56.83	53.61	55.52	55.52	2.76%	183,210
May 4, 2026	56.10	58.31	54.00	54.03	54.03	-3.71%	191,545
May 1, 2026	55.90	57.02	54.17	56.11	56.11	1.89%	226,906
Apr 30, 2026	54.61	56.27	54.44	55.07	55.07	1.94%	180,642
Apr 29, 2026	53.01	54.99	53.00	54.02	54.02	0.86%	172,735
Apr 28, 2026	55.45	55.70	53.25	53.56	53.56	-3.39%	304,052
Apr 27, 2026	56.09	57.93	55.34	55.44	55.44	-2.08%	221,834
Apr 24, 2026	57.23	57.95	56.30	56.62	56.62	-0.89%	390,415
Apr 23, 2026	59.79	60.49	56.97	57.13	57.13	-4.45%	350,439
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%	303,166
Apr 20, 2026	59.39	61.64	58.96	61.04	61.04	2.45%	351,159
Apr 17, 2026	57.99	61.08	57.99	59.58	59.58	4.93%	449,440
Apr 16, 2026	60.50	62.68	55.69	56.78	56.78	-5.37%	529,204
Apr 15, 2026	61.25	63.51	59.40	60.00	60.00	-1.27%	445,616