Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan
· Delayed Price · Currency is TWD 72.10
-2.60 (-3.48%)
Mar 9, 2026, 1:30 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.10 | 74.10 | 72.10 | 72.10 | 72.10 | -3.48% | 37,464 |
| Mar 6, 2026 | 75.30 | 75.30 | 74.30 | 74.70 | 74.70 | 0.81% | 9,690 |
| Mar 5, 2026 | 76.00 | 76.00 | 74.10 | 74.10 | 74.10 | 0.54% | 9,820 |
| Mar 4, 2026 | 74.00 | 74.50 | 73.70 | 73.70 | 73.70 | -2.12% | 25,931 |
| Mar 3, 2026 | 75.60 | 75.90 | 75.00 | 75.30 | 75.30 | -0.66% | 40,951 |
| Mar 2, 2026 | 76.00 | 76.10 | 75.80 | 75.80 | 75.80 | -0.66% | 25,854 |
| Feb 26, 2026 | 76.50 | 77.50 | 76.10 | 76.30 | 76.30 | -0.65% | 38,621 |
| Feb 25, 2026 | 76.80 | 77.20 | 76.80 | 76.80 | 76.80 | - | 35,336 |
| Feb 24, 2026 | 77.20 | 77.20 | 75.80 | 76.80 | 76.80 | -1.41% | 38,040 |
| Feb 23, 2026 | 77.70 | 77.90 | 77.00 | 77.90 | 77.90 | - | 20,900 |
| Feb 11, 2026 | 78.50 | 78.50 | 77.60 | 77.90 | 77.90 | 0.52% | 10,494 |
| Feb 10, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | 12,236 |
| Feb 9, 2026 | 77.50 | 78.60 | 77.10 | 77.50 | 77.50 | - | 10,043 |
| Feb 6, 2026 | 77.80 | 77.90 | 77.50 | 77.50 | 77.50 | -0.64% | 9,171 |
| Feb 5, 2026 | 78.50 | 78.90 | 78.00 | 78.00 | 78.00 | -0.64% | 11,734 |
| Feb 4, 2026 | 77.80 | 78.50 | 77.80 | 78.50 | 78.50 | 0.90% | 14,002 |
| Feb 3, 2026 | 77.10 | 78.50 | 77.10 | 77.80 | 77.80 | - | 26,622 |
| Feb 2, 2026 | 78.60 | 78.60 | 77.80 | 77.80 | 77.80 | -0.51% | 14,716 |
| Jan 30, 2026 | 77.80 | 78.20 | 77.80 | 78.20 | 78.20 | -0.38% | 12,323 |
| Jan 29, 2026 | 78.20 | 80.30 | 78.10 | 78.50 | 78.50 | -0.51% | 16,860 |
| Jan 28, 2026 | 80.20 | 80.20 | 78.90 | 78.90 | 78.90 | -1.62% | 38,783 |
| Jan 27, 2026 | 79.00 | 80.20 | 78.50 | 80.20 | 80.20 | 1.52% | 19,831 |
| Jan 26, 2026 | 78.80 | 79.60 | 78.50 | 79.00 | 79.00 | -1.13% | 15,174 |
| Jan 23, 2026 | 80.00 | 80.80 | 79.90 | 79.90 | 79.90 | -0.12% | 20,087 |
| Jan 22, 2026 | 80.00 | 81.80 | 80.00 | 80.00 | 80.00 | - | 35,565 |
| Jan 21, 2026 | 78.50 | 82.20 | 78.50 | 80.00 | 80.00 | - | 33,951 |
| Jan 20, 2026 | 80.80 | 80.80 | 79.50 | 80.00 | 80.00 | -1.23% | 57,745 |
| Jan 19, 2026 | 81.30 | 81.70 | 81.00 | 81.00 | 81.00 | -0.37% | 11,950 |
| Jan 16, 2026 | 82.10 | 82.10 | 81.10 | 81.30 | 81.30 | -0.97% | 17,023 |
| Jan 15, 2026 | 81.80 | 82.20 | 81.60 | 82.10 | 82.10 | -0.12% | 19,333 |
| Jan 14, 2026 | 82.60 | 82.60 | 82.20 | 82.20 | 82.20 | -0.48% | 13,678 |
| Jan 13, 2026 | 83.30 | 83.70 | 82.00 | 82.60 | 82.60 | -1.67% | 37,563 |
| Jan 12, 2026 | 85.50 | 85.50 | 83.50 | 84.00 | 84.00 | -0.12% | 16,204 |
| Jan 9, 2026 | 83.80 | 84.10 | 83.80 | 84.10 | 84.10 | - | 18,364 |
| Jan 8, 2026 | 84.20 | 84.90 | 83.90 | 84.10 | 84.10 | -0.12% | 14,198 |
| Jan 7, 2026 | 85.80 | 85.80 | 83.40 | 84.20 | 84.20 | -0.71% | 28,210 |
| Jan 6, 2026 | 86.40 | 86.40 | 83.00 | 84.80 | 84.80 | -0.47% | 20,260 |
| Jan 5, 2026 | 87.90 | 87.90 | 84.60 | 85.20 | 85.20 | 0.24% | 16,510 |
| Jan 2, 2026 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 1.31% | 17,100 |
| Dec 31, 2025 | 84.00 | 84.10 | 83.80 | 83.90 | 83.90 | -0.24% | 33,723 |
| Dec 30, 2025 | 84.70 | 84.90 | 84.10 | 84.10 | 84.10 | -1.18% | 6,162 |
| Dec 29, 2025 | 85.20 | 85.20 | 84.50 | 85.10 | 85.10 | -0.12% | 11,673 |
| Dec 26, 2025 | 84.50 | 85.40 | 84.50 | 85.20 | 85.20 | - | 17,554 |
| Dec 24, 2025 | 85.80 | 85.80 | 85.00 | 85.20 | 85.20 | - | 18,018 |
| Dec 23, 2025 | 84.10 | 85.20 | 84.10 | 85.20 | 85.20 | 1.07% | 2,280 |
| Dec 22, 2025 | 84.80 | 85.60 | 84.10 | 84.30 | 84.30 | -1.52% | 7,361 |
| Dec 19, 2025 | 85.60 | 85.60 | 85.10 | 85.60 | 85.60 | 0.71% | 13,117 |
| Dec 18, 2025 | 84.70 | 85.70 | 84.50 | 85.00 | 85.00 | 0.35% | 15,261 |
| Dec 17, 2025 | 84.30 | 85.00 | 84.30 | 84.70 | 84.70 | 1.32% | 28,296 |
| Dec 16, 2025 | 83.00 | 83.90 | 82.40 | 83.60 | 83.60 | -0.36% | 12,313 |
| Dec 15, 2025 | 81.10 | 84.30 | 81.10 | 83.90 | 83.90 | 1.08% | 24,098 |
| Dec 12, 2025 | 84.30 | 84.30 | 83.00 | 83.00 | 83.00 | - | 11,203 |
| Dec 11, 2025 | 83.20 | 83.90 | 83.00 | 83.00 | 83.00 | -1.19% | 10,344 |
| Dec 10, 2025 | 85.10 | 85.10 | 83.70 | 84.00 | 84.00 | - | 6,174 |
| Dec 9, 2025 | 84.10 | 84.50 | 83.30 | 84.00 | 84.00 | -0.24% | 20,475 |
| Dec 8, 2025 | 84.50 | 85.10 | 84.20 | 84.20 | 84.20 | -0.36% | 6,320 |
| 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 |