Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.31	32.64	30.02	29.75	29.75	-5.38%	145,262
Oct 23, 2026	33.95	34.12	31.40	31.44	31.44	-8.63%	262,020
Oct 22, 2026	34.34	35.25	34.02	34.41	34.41	-1.01%	168,093
Oct 21, 2026	37.44	37.59	34.63	34.76	34.76	-6.93%	203,510
Oct 20, 2026	38.08	38.70	37.13	37.35	37.35	-1.53%	189,902
Oct 19, 2026	37.99	38.41	37.50	37.93	37.93	-0.47%	224,926
Oct 16, 2026	39.48	40.17	37.96	38.11	38.11	-2.58%	149,663
Oct 15, 2026	38.72	39.99	38.63	39.12	39.12	2.44%	173,409
Oct 14, 2026	38.67	38.70	37.69	38.19	38.19	-2.48%	130,165
Oct 13, 2026	38.22	39.29	38.18	39.16	39.16	2.73%	139,206
Oct 12, 2026	39.94	40.34	37.90	38.12	38.12	-5.95%	156,170
Oct 9, 2026	39.87	40.74	39.63	40.53	40.53	1.50%	158,578
Oct 8, 2026	39.76	40.07	38.89	39.93	39.93	-0.05%	205,109
Oct 7, 2026	39.53	40.66	39.26	39.95	39.95	-0.27%	123,411
Oct 6, 2026	40.62	40.98	38.70	40.06	40.06	-0.77%	439,116
Oct 5, 2026	41.77	41.77	39.33	40.37	40.37	-2.79%	389,815
Oct 2, 2026	41.94	41.99	40.34	41.53	41.53	0.34%	220,594
Oct 1, 2026	40.93	41.59	40.63	41.39	41.39	1.42%	257,455
Sep 30, 2026	39.17	41.41	38.59	40.81	40.81	4.19%	384,631
Sep 29, 2026	38.93	39.88	38.72	39.17	39.17	0.90%	206,346
Sep 28, 2026	38.88	40.28	38.10	38.82	38.82	-0.23%	217,982
Sep 25, 2026	39.24	39.42	37.03	38.91	38.91	-	303,314
Sep 24, 2026	37.11	39.05	36.77	38.91	38.91	4.60%	266,338
Sep 23, 2026	37.49	37.71	36.29	37.20	37.20	-0.40%	184,338
Sep 22, 2026	36.71	38.09	36.11	37.35	37.35	4.53%	339,763
Sep 21, 2026	35.27	35.81	34.53	35.73	35.73	2.82%	207,757
Sep 18, 2026	34.04	34.98	33.97	34.75	34.75	0.67%	307,244
Sep 17, 2026	35.98	36.56	34.52	34.52	34.52	-2.43%	275,188
Sep 16, 2026	35.51	36.25	35.03	35.38	35.38	-0.28%	393,584
Sep 15, 2026	41.01	41.05	35.19	35.48	35.48	-14.01%	526,996
Sep 14, 2026	40.80	41.94	40.64	41.26	41.26	1.13%	139,845
Sep 11, 2026	41.44	41.89	40.67	40.80	40.80	-0.80%	195,145
Sep 10, 2026	42.00	42.23	40.99	41.13	41.13	-2.23%	189,042
Sep 9, 2026	44.10	44.10	42.02	42.07	42.07	-5.15%	259,373
Sep 8, 2026	44.11	45.88	44.00	44.36	44.36	0.33%	154,981
Sep 4, 2026	43.50	44.88	43.00	44.21	44.21	1.63%	234,635
Sep 3, 2026	45.58	45.58	42.81	43.50	43.50	-3.14%	219,956
Sep 2, 2026	44.24	45.81	44.24	44.91	44.91	1.65%	150,541
Sep 1, 2026	45.24	46.00	44.00	44.18	44.18	-3.24%	171,633
Aug 31, 2026	47.11	47.28	44.88	45.66	45.66	-3.79%	193,108
Aug 28, 2026	46.59	47.82	46.52	47.46	47.46	2.57%	153,603
Aug 27, 2026	47.41	48.00	45.85	46.27	46.27	-2.07%	195,871
Aug 26, 2026	47.02	48.66	46.60	47.25	47.25	0.49%	139,540
Aug 25, 2026	50.00	50.00	46.90	47.02	47.02	-5.24%	172,251
Aug 24, 2026	48.76	49.75	48.50	49.62	49.62	2.65%	151,343
Aug 21, 2026	48.75	48.90	47.38	48.34	48.34	-0.80%	151,611
Aug 20, 2026	49.44	49.65	48.37	48.73	48.73	-2.91%	114,238
Aug 19, 2026	50.10	52.22	50.02	50.19	50.19	0.10%	128,987
Aug 18, 2026	50.54	51.80	49.99	50.14	50.14	-0.95%	127,484
Aug 17, 2026	52.23	52.59	50.58	50.62	50.62	-4.42%	138,058