Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan
· Delayed Price · Currency is TWD 84.50
-0.50 (-0.59%)
At close: Dec 5, 2025
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.40 | 86.40 | 84.50 | 84.50 | 84.50 | -0.59% | 14,408 |
| Dec 4, 2025 | 85.60 | 85.60 | 85.00 | 85.00 | 85.00 | -0.12% | 3,254 |
| Dec 3, 2025 | 85.00 | 86.40 | 84.90 | 85.10 | 85.10 | 0.35% | 26,284 |
| Dec 2, 2025 | 84.60 | 86.70 | 84.50 | 84.80 | 84.80 | -0.47% | 6,278 |
| Dec 1, 2025 | 86.40 | 86.40 | 85.20 | 85.20 | 85.20 | 0.24% | 3,760 |
| Nov 28, 2025 | 85.10 | 85.90 | 84.30 | 85.00 | 85.00 | -0.12% | 33,444 |
| Nov 27, 2025 | 85.80 | 86.80 | 85.00 | 85.10 | 85.10 | -3.19% | 38,827 |
| Nov 26, 2025 | 86.50 | 88.70 | 86.00 | 87.90 | 87.90 | 1.50% | 22,196 |
| Nov 25, 2025 | 85.80 | 87.00 | 85.10 | 86.60 | 86.60 | 0.93% | 32,520 |
| Nov 24, 2025 | 85.60 | 86.70 | 85.30 | 85.80 | 85.80 | -1.61% | 19,070 |
| Nov 21, 2025 | 86.60 | 87.80 | 85.50 | 87.20 | 87.20 | 0.58% | 27,117 |
| Nov 20, 2025 | 85.00 | 86.70 | 85.00 | 86.70 | 86.70 | 1.88% | 21,400 |
| Nov 19, 2025 | 83.00 | 85.40 | 83.00 | 85.10 | 85.10 | 0.35% | 54,090 |
| Nov 18, 2025 | 85.70 | 85.80 | 84.50 | 84.80 | 84.80 | -1.74% | 22,023 |
| Nov 17, 2025 | 86.20 | 86.30 | 86.10 | 86.30 | 86.30 | -1.26% | 19,109 |
| Nov 14, 2025 | 87.10 | 89.70 | 86.90 | 87.40 | 87.40 | 0.34% | 21,530 |
| Nov 13, 2025 | 88.70 | 89.70 | 87.00 | 87.10 | 87.10 | -1.91% | 55,012 |
| Nov 12, 2025 | 89.00 | 90.80 | 88.60 | 88.80 | 88.80 | -0.56% | 26,331 |
| Nov 11, 2025 | 88.20 | 89.50 | 88.00 | 89.30 | 89.30 | -0.45% | 34,559 |
| Nov 10, 2025 | 92.90 | 92.90 | 89.00 | 89.70 | 89.70 | -0.11% | 11,295 |
| Nov 7, 2025 | 92.60 | 92.60 | 89.50 | 89.80 | 89.80 | -1.10% | 21,264 |
| Nov 6, 2025 | 89.10 | 92.90 | 89.10 | 90.80 | 90.80 | 4.13% | 36,122 |
| Nov 5, 2025 | 87.50 | 88.10 | 87.00 | 87.20 | 87.20 | -1.47% | 14,531 |
| Nov 4, 2025 | 89.80 | 89.80 | 87.90 | 88.50 | 88.50 | -0.78% | 15,314 |
| Nov 3, 2025 | 89.30 | 91.90 | 89.20 | 89.20 | 89.20 | 0.56% | 16,428 |
| Oct 31, 2025 | 88.50 | 88.70 | 87.30 | 88.70 | 88.70 | 0.23% | 310,731 |
| Oct 30, 2025 | 88.30 | 89.30 | 87.60 | 88.50 | 88.50 | -1.12% | 50,870 |
| Oct 29, 2025 | 90.00 | 90.00 | 88.50 | 89.50 | 89.50 | 0.22% | 16,134 |
| Oct 28, 2025 | 88.80 | 89.30 | 88.00 | 89.30 | 89.30 | 0.79% | 26,879 |
| Oct 27, 2025 | 90.60 | 90.60 | 88.00 | 88.60 | 88.60 | -2.10% | 139,751 |
| Oct 23, 2025 | 91.20 | 91.20 | 90.50 | 90.50 | 90.50 | -0.77% | 20,816 |
| Oct 22, 2025 | 92.80 | 92.80 | 90.50 | 91.20 | 91.20 | -1.72% | 226,063 |
| Oct 21, 2025 | 93.50 | 93.50 | 92.70 | 92.80 | 92.80 | -0.75% | 141,380 |
| Oct 20, 2025 | 95.10 | 96.00 | 93.50 | 93.50 | 93.50 | -1.68% | 25,914 |
| Oct 17, 2025 | 95.40 | 95.50 | 95.00 | 95.10 | 95.10 | -1.86% | 13,686 |
| Oct 16, 2025 | 96.40 | 97.00 | 96.10 | 96.90 | 96.90 | -0.21% | 10,430 |
| Oct 15, 2025 | 96.70 | 97.40 | 95.00 | 97.10 | 97.10 | -0.41% | 29,773 |
| Oct 14, 2025 | 95.10 | 98.70 | 95.10 | 97.50 | 97.50 | 2.09% | 20,009 |
| Oct 13, 2025 | 92.10 | 97.70 | 92.10 | 95.50 | 95.50 | -2.35% | 59,260 |
| Oct 9, 2025 | 98.70 | 98.70 | 97.60 | 97.80 | 97.80 | 0.31% | 23,874 |
| Oct 8, 2025 | 97.40 | 97.50 | 96.60 | 97.50 | 97.50 | 0.52% | 22,179 |
| Oct 7, 2025 | 96.80 | 97.30 | 95.40 | 97.00 | 97.00 | -0.10% | 25,770 |
| Oct 3, 2025 | 97.70 | 98.50 | 97.00 | 97.10 | 97.10 | -0.10% | 15,589 |
| Oct 2, 2025 | 96.70 | 97.70 | 96.50 | 97.20 | 97.20 | 0.52% | 28,787 |
| Oct 1, 2025 | 97.70 | 97.80 | 96.70 | 96.70 | 96.70 | -0.72% | 6,084 |
| Sep 30, 2025 | 95.30 | 97.60 | 95.30 | 97.40 | 97.40 | 0.93% | 39,567 |
| Sep 26, 2025 | 100.00 | 100.00 | 96.20 | 96.50 | 96.50 | -2.53% | 50,738 |
| Sep 25, 2025 | 99.70 | 99.90 | 98.50 | 99.00 | 99.00 | 0.20% | 56,947 |
| Sep 24, 2025 | 98.10 | 100.00 | 98.10 | 98.80 | 98.80 | -0.20% | 155,022 |
| Sep 23, 2025 | 96.20 | 99.90 | 96.20 | 99.00 | 99.00 | 1.85% | 57,832 |
| Sep 22, 2025 | 96.60 | 98.70 | 96.50 | 97.20 | 97.20 | 0.31% | 27,711 |
| Sep 19, 2025 | 99.80 | 99.80 | 96.00 | 96.90 | 96.90 | -1.62% | 77,146 |
| Sep 18, 2025 | 99.30 | 99.30 | 98.30 | 98.50 | 98.50 | -1.20% | 37,108 |
| Sep 17, 2025 | 100.00 | 100.50 | 99.00 | 99.70 | 99.70 | -0.80% | 60,474 |
| Sep 16, 2025 | 101.50 | 102.00 | 99.00 | 100.50 | 100.50 | 0.50% | 92,996 |
| Sep 15, 2025 | 97.90 | 101.50 | 97.80 | 100.00 | 100.00 | 2.99% | 235,949 |
| Sep 12, 2025 | 97.90 | 97.90 | 96.20 | 97.10 | 97.10 | 0.10% | 75,508 |
| Sep 11, 2025 | 95.40 | 97.70 | 95.40 | 97.00 | 97.00 | 2.11% | 116,593 |
| Sep 10, 2025 | 94.80 | 95.30 | 94.50 | 95.00 | 95.00 | 0.21% | 23,004 |
| Sep 9, 2025 | 95.50 | 96.00 | 94.60 | 94.80 | 94.80 | 1.83% | 108,999 |
| Sep 8, 2025 | 91.60 | 93.30 | 91.60 | 93.10 | 93.10 | 1.09% | 45,388 |
| Sep 5, 2025 | 91.60 | 92.40 | 91.20 | 92.10 | 92.10 | 0.55% | 25,122 |
| Sep 4, 2025 | 91.90 | 91.90 | 91.00 | 91.60 | 91.60 | -0.22% | 18,716 |
| Sep 3, 2025 | 92.60 | 92.60 | 91.10 | 91.80 | 91.80 | 0.88% | 38,367 |
| Sep 2, 2025 | 90.80 | 91.80 | 90.70 | 91.00 | 91.00 | 0.33% | 41,993 |
| Sep 1, 2025 | 90.50 | 91.00 | 90.00 | 90.70 | 90.70 | 0.33% | 36,814 |
| Aug 29, 2025 | 90.20 | 90.50 | 89.50 | 90.40 | 90.40 | 0.44% | 28,996 |
| Aug 28, 2025 | 88.30 | 90.00 | 88.30 | 90.00 | 90.00 | 1.35% | 73,127 |
| Aug 27, 2025 | 88.50 | 89.10 | 87.70 | 88.80 | 88.80 | 0.57% | 45,638 |
| Aug 26, 2025 | 87.20 | 88.40 | 87.20 | 88.30 | 88.30 | 0.80% | 41,451 |
| Aug 25, 2025 | 88.10 | 88.10 | 87.30 | 87.60 | 87.60 | - | 32,975 |
| Aug 22, 2025 | 88.00 | 88.00 | 87.20 | 87.60 | 87.60 | 0.46% | 17,366 |
| Aug 21, 2025 | 88.30 | 88.40 | 87.20 | 87.20 | 87.20 | -0.68% | 30,115 |
| Aug 20, 2025 | 88.40 | 88.40 | 86.80 | 87.80 | 87.80 | -0.79% | 19,322 |
| Aug 19, 2025 | 86.30 | 88.60 | 86.30 | 88.50 | 88.50 | 2.55% | 96,179 |
| Aug 18, 2025 | 86.10 | 86.60 | 86.00 | 86.30 | 86.30 | - | 19,258 |
| Aug 15, 2025 | 87.20 | 87.20 | 86.30 | 86.30 | 86.30 | -1.03% | 17,993 |
| Aug 14, 2025 | 87.80 | 87.90 | 86.90 | 87.20 | 87.20 | -2.13% | 37,051 |
| Aug 13, 2025 | 88.00 | 89.80 | 88.00 | 89.10 | 88.30 | 1.25% | 93,803 |
| Aug 12, 2025 | 87.50 | 88.80 | 87.50 | 88.00 | 87.21 | 1.27% | 76,998 |
| Aug 11, 2025 | 87.50 | 87.50 | 86.40 | 86.90 | 86.12 | -0.11% | 47,301 |
| Aug 8, 2025 | 87.80 | 88.00 | 87.00 | 87.00 | 86.22 | -1.14% | 32,855 |
| Aug 7, 2025 | 87.00 | 88.00 | 86.70 | 88.00 | 87.21 | 1.62% | 72,565 |
| Aug 6, 2025 | 86.30 | 86.80 | 86.00 | 86.60 | 85.82 | 0.35% | 15,522 |
| Aug 5, 2025 | 85.50 | 86.60 | 85.50 | 86.30 | 85.53 | 0.82% | 33,260 |
| Aug 4, 2025 | 85.10 | 86.30 | 85.10 | 85.60 | 84.83 | 0.59% | 29,705 |
| Aug 1, 2025 | 85.20 | 85.90 | 84.70 | 85.10 | 84.34 | -0.12% | 23,165 |
| Jul 31, 2025 | 85.50 | 85.60 | 85.00 | 85.20 | 84.44 | -0.23% | 16,070 |
| Jul 30, 2025 | 85.10 | 86.70 | 85.10 | 85.40 | 84.63 | -0.70% | 16,518 |
| Jul 29, 2025 | 85.70 | 86.50 | 85.70 | 86.00 | 85.23 | 0.23% | 27,504 |
| Jul 28, 2025 | 86.10 | 86.10 | 85.30 | 85.80 | 85.03 | -0.35% | 12,498 |
| Jul 25, 2025 | 85.50 | 86.50 | 85.40 | 86.10 | 85.33 | 0.70% | 33,110 |
| Jul 24, 2025 | 84.50 | 85.70 | 84.50 | 85.50 | 84.73 | 2.03% | 33,864 |
| Jul 23, 2025 | 83.50 | 84.50 | 83.40 | 83.80 | 83.05 | 0.36% | 21,504 |
| Jul 22, 2025 | 84.50 | 84.60 | 83.20 | 83.50 | 82.75 | -1.18% | 21,505 |
| Jul 21, 2025 | 86.80 | 86.80 | 84.20 | 84.50 | 83.74 | -1.63% | 19,928 |
| Jul 18, 2025 | 86.30 | 86.30 | 85.70 | 85.90 | 85.13 | -0.46% | 4,023 |
| Jul 17, 2025 | 87.40 | 87.60 | 85.00 | 86.30 | 85.53 | -1.37% | 52,948 |
| Jul 16, 2025 | 85.70 | 87.50 | 85.70 | 87.50 | 86.71 | 1.86% | 63,728 |
| Jul 15, 2025 | 83.60 | 85.90 | 83.60 | 85.90 | 85.13 | 0.82% | 19,974 |