Kura Sushi USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	44.66	46.83	44.66	44.89	-	1.68%	203,163
Jun 3, 2026	46.61	46.61	43.00	44.15	44.15	-5.28%	824,601
Jun 2, 2026	51.00	51.08	45.61	46.61	46.61	-10.37%	633,134
Jun 1, 2026	56.29	57.05	51.56	52.00	52.00	-7.46%	817,963
May 29, 2026	57.27	58.15	56.19	56.19	56.19	-1.89%	177,197
May 28, 2026	56.61	57.71	55.54	57.27	57.27	1.17%	163,692
May 27, 2026	56.00	58.83	55.60	56.61	56.61	0.37%	246,148
May 26, 2026	54.74	56.40	53.76	56.40	56.40	3.91%	222,446
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
Apr 14, 2026	56.38	61.14	55.27	60.77	60.77	9.18%	690,392
Apr 13, 2026	54.01	57.07	54.01	55.66	55.66	0.72%	522,877
Apr 10, 2026	57.92	58.98	53.58	55.26	55.26	-4.99%	511,125
Apr 9, 2026	57.94	62.00	57.94	58.16	58.16	-3.08%	517,779
Apr 8, 2026	70.11	73.90	59.38	60.01	60.01	-17.78%	1,414,665
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