Skip to main content
Kura Sushi, Inc. (TYO:2695)
Japan flag Japan · Delayed Price · Currency is JPY
3,620.00
-100.00 (-2.69%)
At close: Mar 9, 2026

Kura Sushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,650.003,675.003,615.003,630.00--2.42%155,300
Mar 6, 20263,635.003,720.003,625.003,720.003,720.002.34%148,000
Mar 5, 20263,665.003,690.003,630.003,635.003,635.000.69%112,000
Mar 4, 20263,575.003,610.003,545.003,610.003,610.00-149,700
Mar 3, 20263,670.003,670.003,600.003,610.003,610.00-1.63%149,800
Mar 2, 20263,715.003,720.003,655.003,670.003,670.00-1.74%158,200
Feb 27, 20263,670.003,735.003,670.003,735.003,735.002.05%152,500
Feb 26, 20263,710.003,765.003,660.003,660.003,660.00-1.21%207,800
Feb 25, 20263,645.003,705.003,635.003,705.003,705.001.65%197,400
Feb 24, 20263,625.003,690.003,610.003,645.003,645.000.69%176,200
Feb 20, 20263,645.003,645.003,580.003,620.003,620.00-0.69%162,900
Feb 19, 20263,675.003,720.003,610.003,645.003,645.00-0.41%334,900
Feb 18, 20263,540.003,695.003,535.003,660.003,660.003.98%521,600
Feb 17, 20263,520.003,525.003,495.003,520.003,520.000.14%80,700
Feb 16, 20263,580.003,580.003,515.003,515.003,515.00-1.82%130,200
Feb 13, 20263,550.003,580.003,505.003,580.003,580.001.42%148,000
Feb 12, 20263,555.003,555.003,515.003,530.003,530.00-0.98%149,700
Feb 10, 20263,475.003,565.003,475.003,565.003,565.002.59%241,100
Feb 9, 20263,520.003,525.003,470.003,475.003,475.00-0.43%122,800
Feb 6, 20263,480.003,505.003,470.003,490.003,490.000.29%110,300
Feb 5, 20263,485.003,515.003,480.003,480.003,480.000.14%144,000
Feb 4, 20263,415.003,480.003,410.003,475.003,475.001.31%144,600
Feb 3, 20263,440.003,445.003,415.003,430.003,430.000.88%128,100
Feb 2, 20263,415.003,445.003,400.003,400.003,400.00-0.15%103,800
Jan 30, 20263,370.003,410.003,340.003,405.003,405.000.29%146,200
Jan 29, 20263,370.003,410.003,335.003,395.003,395.000.74%105,700
Jan 28, 20263,395.003,395.003,350.003,370.003,370.00-0.88%87,500
Jan 27, 20263,435.003,435.003,400.003,400.003,400.00-1.31%94,800
Jan 26, 20263,475.003,480.003,420.003,445.003,445.00-0.72%109,000
Jan 23, 20263,455.003,480.003,450.003,470.003,470.000.43%111,900
Jan 22, 20263,450.003,455.003,425.003,455.003,455.000.44%104,600
Jan 21, 20263,445.003,460.003,425.003,440.003,440.00-0.29%177,300
Jan 20, 20263,385.003,465.003,380.003,450.003,450.002.22%346,900
Jan 19, 20263,355.003,385.003,345.003,375.003,375.000.60%212,900
Jan 16, 20263,330.003,365.003,315.003,355.003,355.001.05%261,100
Jan 15, 20263,305.003,335.003,300.003,320.003,320.00-176,700
Jan 14, 20263,350.003,355.003,290.003,320.003,320.00-1.19%307,100
Jan 13, 20263,345.003,390.003,300.003,360.003,360.000.15%293,600
Jan 9, 20263,370.003,420.003,340.003,355.003,355.00-0.30%267,900
Jan 8, 20263,400.003,415.003,340.003,365.003,365.00-1.46%197,300
Jan 7, 20263,340.003,425.003,330.003,415.003,415.002.09%255,100
Jan 6, 20263,330.003,350.003,300.003,345.003,345.000.30%177,800
Jan 5, 20263,250.003,345.003,240.003,335.003,335.002.62%240,400
Dec 30, 20253,290.003,290.003,250.003,250.003,250.00-1.81%161,000
Dec 29, 20253,300.003,325.003,275.003,310.003,310.000.46%132,300
Dec 26, 20253,285.003,300.003,270.003,295.003,295.000.46%147,500
Dec 25, 20253,210.003,290.003,200.003,280.003,280.002.50%186,200
Dec 24, 20253,200.003,220.003,195.003,200.003,200.00-113,800
Dec 23, 20253,230.003,265.003,195.003,200.003,200.00-1.23%200,300
Dec 22, 20253,215.003,245.003,210.003,240.003,240.00-0.92%166,700
Dec 19, 20253,230.003,280.003,220.003,270.003,270.001.71%172,300
Dec 18, 20253,165.003,220.003,150.003,215.003,215.002.23%159,400
Dec 17, 20253,195.003,195.003,135.003,145.003,145.00-1.10%154,600
Dec 16, 20253,185.003,245.003,165.003,180.003,180.000.47%287,900
Dec 15, 20253,195.003,200.003,135.003,165.003,165.00-0.16%273,600
Dec 12, 20253,140.003,205.003,125.003,170.003,170.000.63%371,000
Dec 11, 20253,245.003,290.003,150.003,150.003,150.00-6.39%970,000
Dec 10, 20253,425.003,430.003,365.003,365.003,365.00-1.32%187,800
Dec 9, 20253,410.003,440.003,390.003,410.003,410.00-205,200
Dec 8, 20253,385.003,410.003,375.003,410.003,410.000.74%147,800
Dec 5, 20253,360.003,395.003,360.003,385.003,385.000.74%137,600
Dec 4, 20253,320.003,365.003,320.003,360.003,360.001.20%101,900
Dec 3, 20253,350.003,370.003,320.003,320.003,320.00-1.48%102,400
Dec 2, 20253,345.003,370.003,335.003,370.003,370.000.75%81,600
Dec 1, 20253,385.003,395.003,335.003,345.003,345.00-0.45%130,000
Nov 28, 20253,350.003,385.003,350.003,360.003,360.00-0.30%119,400
Nov 27, 20253,365.003,385.003,345.003,370.003,370.000.15%92,700
Nov 26, 20253,355.003,385.003,350.003,365.003,365.001.05%102,900
Nov 25, 20253,345.003,350.003,310.003,330.003,330.00-0.15%111,600
Nov 21, 20253,280.003,340.003,280.003,335.003,335.001.99%135,500
Nov 20, 20253,285.003,300.003,270.003,270.003,270.00-0.76%125,000
Nov 19, 20253,290.003,335.003,290.003,295.003,295.000.92%135,100
Nov 18, 20253,280.003,295.003,265.003,265.003,265.00-1.21%122,000
Nov 17, 20253,330.003,340.003,285.003,305.003,305.00-1.64%177,600
Nov 14, 20253,360.003,400.003,355.003,360.003,360.00-0.15%111,600
Nov 13, 20253,360.003,380.003,350.003,365.003,365.000.60%75,500
Nov 12, 20253,300.003,370.003,295.003,345.003,345.001.06%109,300
Nov 11, 20253,280.003,325.003,260.003,310.003,310.001.38%146,900
Nov 10, 20253,305.003,305.003,265.003,265.003,265.00-1.06%140,900
Nov 7, 20253,245.003,310.003,245.003,300.003,300.001.69%175,300
Nov 6, 20253,265.003,275.003,245.003,245.003,245.00-112,600
Nov 5, 20253,270.003,285.003,235.003,245.003,245.000.15%166,400
Nov 4, 20253,290.003,295.003,215.003,240.003,240.00-2.41%225,300
Oct 31, 20253,320.003,325.003,285.003,320.003,320.000.30%204,800
Oct 30, 20253,300.003,325.003,295.003,310.003,310.00-0.60%167,900
Oct 29, 20253,380.003,390.003,330.003,330.003,310.09-1.77%234,500
Oct 28, 20253,445.003,445.003,380.003,390.003,369.73-1.88%235,900
Oct 27, 20253,455.003,465.003,425.003,455.003,434.34-131,200
Oct 24, 20253,510.003,520.003,445.003,455.003,434.34-1.14%159,200
Oct 23, 20253,520.003,530.003,495.003,495.003,474.10-0.71%106,400
Oct 22, 20253,500.003,520.003,495.003,520.003,498.951.00%142,400
Oct 21, 20253,450.003,495.003,450.003,485.003,464.160.43%122,400
Oct 20, 20253,455.003,480.003,445.003,470.003,449.250.87%115,000
Oct 17, 20253,450.003,470.003,420.003,440.003,419.43-0.86%232,600
Oct 16, 20253,470.003,490.003,450.003,470.003,449.250.73%125,200
Oct 15, 20253,465.003,485.003,445.003,445.003,424.40-0.43%135,500
Oct 14, 20253,460.003,480.003,425.003,460.003,439.31-176,300
Oct 10, 20253,450.003,475.003,430.003,460.003,439.310.14%185,200
Oct 9, 20253,420.003,455.003,405.003,455.003,434.341.62%205,800
Oct 8, 20253,355.003,425.003,355.003,400.003,379.671.80%195,800