Kura Sushi Asia Co., Ltd. (TPEX:2754)
Taiwan
· Delayed Price · Currency is TWD 66.60
-0.80 (-1.19%)
Apr 29, 2026, 1:30 PM CST
Kura Sushi Asia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.70 | 66.80 | 65.70 | 66.60 | 66.60 | -1.19% | 13,449 |
| Apr 28, 2026 | 65.90 | 67.70 | 65.50 | 67.40 | 67.40 | 2.28% | 42,781 |
| Apr 27, 2026 | 67.20 | 67.20 | 65.80 | 65.90 | 65.90 | -2.08% | 62,678 |
| Apr 24, 2026 | 67.20 | 67.50 | 67.20 | 67.30 | 67.30 | -0.15% | 26,363 |
| Apr 23, 2026 | 68.20 | 68.20 | 66.90 | 67.40 | 67.40 | -1.17% | 86,937 |
| Apr 22, 2026 | 68.50 | 69.00 | 68.20 | 68.20 | 68.20 | -0.44% | 27,596 |
| Apr 21, 2026 | 71.80 | 71.80 | 68.30 | 68.50 | 68.50 | -1.30% | 35,957 |
| Apr 20, 2026 | 68.20 | 69.40 | 68.20 | 69.40 | 69.40 | -0.14% | 43,460 |
| Apr 17, 2026 | 69.90 | 69.90 | 69.30 | 69.50 | 69.50 | -0.71% | 9,452 |
| Apr 16, 2026 | 70.10 | 70.80 | 70.00 | 70.00 | 70.00 | 0.72% | 27,214 |
| Apr 15, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -1.97% | 10,712 |
| Apr 14, 2026 | 70.20 | 71.30 | 69.90 | 70.90 | 70.90 | 1.72% | 21,302 |
| Apr 13, 2026 | 70.00 | 70.10 | 69.30 | 69.70 | 69.70 | 1.31% | 22,950 |
| Apr 10, 2026 | 68.90 | 68.90 | 67.30 | 68.80 | 68.80 | -0.15% | 42,283 |
| Apr 9, 2026 | 68.60 | 68.90 | 68.20 | 68.90 | 68.90 | 0.15% | 16,850 |
| Apr 8, 2026 | 68.10 | 69.90 | 68.10 | 68.80 | 68.80 | -0.58% | 54,048 |
| Apr 7, 2026 | 68.60 | 69.50 | 68.00 | 69.20 | 69.20 | -0.43% | 133,113 |
| Apr 2, 2026 | 69.70 | 69.90 | 69.50 | 69.50 | 69.50 | -1.28% | 6,893 |
| Apr 1, 2026 | 70.00 | 70.40 | 69.60 | 70.40 | 70.40 | 0.28% | 27,647 |
| Mar 31, 2026 | 69.80 | 71.90 | 69.50 | 70.20 | 70.20 | 0.29% | 29,131 |
| Mar 30, 2026 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.71% | 10,095 |
| Mar 27, 2026 | 70.00 | 70.50 | 69.50 | 70.50 | 70.50 | -0.56% | 9,386 |
| Mar 26, 2026 | 70.30 | 71.00 | 69.50 | 70.90 | 70.90 | 0.85% | 10,147 |
| Mar 25, 2026 | 70.30 | 70.30 | 70.00 | 70.30 | 70.30 | -0.14% | 11,987 |
| Mar 24, 2026 | 70.00 | 70.40 | 70.00 | 70.40 | 70.40 | -0.14% | 3,097 |
| Mar 23, 2026 | 70.50 | 71.70 | 69.70 | 70.50 | 70.50 | 0.28% | 17,129 |
| Mar 20, 2026 | 70.00 | 70.30 | 69.40 | 70.30 | 70.30 | 0.14% | 30,621 |
| Mar 19, 2026 | 71.80 | 72.00 | 70.00 | 70.20 | 70.20 | -1.82% | 48,210 |
| Mar 18, 2026 | 73.30 | 73.30 | 71.20 | 71.50 | 71.50 | -2.46% | 60,064 |
| Mar 17, 2026 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -0.68% | 16,088 |
| Mar 16, 2026 | 74.80 | 75.60 | 73.80 | 73.80 | 73.80 | -2.89% | 24,965 |
| Mar 13, 2026 | 76.00 | 77.00 | 74.90 | 76.00 | 76.00 | -1.43% | 15,564 |
| Mar 12, 2026 | 73.10 | 79.00 | 72.20 | 77.10 | 77.10 | 5.33% | 73,398 |
| Mar 11, 2026 | 73.60 | 74.00 | 73.00 | 73.20 | 73.20 | 1.53% | 35,703 |
| Mar 10, 2026 | 74.60 | 74.60 | 72.10 | 72.10 | 72.10 | - | 17,854 |
| 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 |