Skip to main content
Kura Sushi, Inc. (TYO:2695)
Japan flag Japan · Delayed Price · Currency is JPY
1,745.00
-38.00 (-2.13%)
Apr 28, 2026, 3:30 PM JST

Kura Sushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,745.001,770.001,726.001,745.001,745.00-2.10%1,008,300
Apr 27, 20261,780.001,782.501,775.001,782.501,782.500.14%1,970,400
Apr 24, 20261,785.001,787.501,777.501,780.001,780.00-681,200
Apr 23, 20261,777.501,782.501,775.001,780.001,780.000.14%544,600
Apr 22, 20261,785.001,787.501,777.501,777.501,777.50-0.42%304,400
Apr 21, 20261,797.501,797.501,785.001,785.001,785.00-0.28%324,200
Apr 20, 20261,795.001,797.501,775.001,790.001,790.000.28%378,400
Apr 17, 20261,772.501,790.001,770.001,785.001,785.000.71%367,400
Apr 16, 20261,772.501,782.501,770.001,772.501,772.500.28%372,800
Apr 15, 20261,767.501,770.001,757.501,767.501,767.500.71%224,600
Apr 14, 20261,775.001,777.501,752.501,755.001,755.00-0.99%497,600
Apr 13, 20261,785.001,787.501,765.001,772.501,772.50-0.42%522,800
Apr 10, 20261,792.501,792.501,775.001,780.001,780.000.14%263,200
Apr 9, 20261,810.001,817.501,777.501,777.501,777.50-1.39%606,400
Apr 8, 20261,782.501,807.501,775.001,802.501,802.502.41%702,000
Apr 7, 20261,787.501,792.501,752.501,760.001,760.00-0.98%878,600
Apr 6, 20261,855.001,857.501,777.501,777.501,777.50-3.66%1,112,200
Apr 3, 20261,857.501,865.001,835.001,845.001,845.00-300,000
Apr 2, 20261,865.001,887.501,842.501,845.001,845.00-0.27%551,600
Apr 1, 20261,832.501,850.001,820.001,850.001,850.002.21%341,200
Mar 31, 20261,822.501,832.501,792.501,810.001,810.00-0.41%451,400
Mar 30, 20261,790.001,825.001,777.501,817.501,817.500.55%619,600
Mar 27, 20261,775.001,810.001,770.001,807.501,807.501.83%370,600
Mar 26, 20261,765.001,777.501,757.501,775.001,775.001.14%217,200
Mar 25, 20261,737.501,762.501,737.501,755.001,755.001.89%232,600
Mar 24, 20261,722.501,735.001,715.001,722.501,722.502.38%289,400
Mar 23, 20261,750.001,752.501,682.501,682.501,682.50-4.40%775,200
Mar 19, 20261,767.501,790.001,760.001,760.001,760.00-1.40%271,200
Mar 18, 20261,742.501,785.001,740.001,785.001,785.003.33%331,000
Mar 17, 20261,717.501,750.001,717.501,727.501,727.501.47%406,600
Mar 16, 20261,787.501,787.501,692.501,702.501,702.50-5.02%1,558,000
Mar 13, 20261,805.001,832.501,792.501,792.501,792.50-1.51%499,200
Mar 12, 20261,837.501,837.501,802.501,820.001,820.00-0.95%352,000
Mar 11, 20261,840.001,857.501,835.001,837.501,837.500.68%217,400
Mar 10, 20261,845.001,855.001,825.001,825.001,825.000.83%336,000
Mar 9, 20261,825.001,837.501,807.501,810.001,810.00-2.69%408,000
Mar 6, 20261,817.501,860.001,812.501,860.001,860.002.34%296,000
Mar 5, 20261,832.501,845.001,815.001,817.501,817.500.69%224,000
Mar 4, 20261,787.501,805.001,772.501,805.001,805.00-299,400
Mar 3, 20261,835.001,835.001,800.001,805.001,805.00-1.63%299,600
Mar 2, 20261,857.501,860.001,827.501,835.001,835.00-1.74%316,400
Feb 27, 20261,835.001,867.501,835.001,867.501,867.502.05%305,000
Feb 26, 20261,855.001,882.501,830.001,830.001,830.00-1.21%415,600
Feb 25, 20261,822.501,852.501,817.501,852.501,852.501.65%394,800
Feb 24, 20261,812.501,845.001,805.001,822.501,822.500.69%352,400
Feb 20, 20261,822.501,822.501,790.001,810.001,810.00-0.69%325,800
Feb 19, 20261,837.501,860.001,805.001,822.501,822.50-0.41%669,800
Feb 18, 20261,770.001,847.501,767.501,830.001,830.003.98%1,043,200
Feb 17, 20261,760.001,762.501,747.501,760.001,760.000.14%161,400
Feb 16, 20261,790.001,790.001,757.501,757.501,757.50-1.82%260,400
Feb 13, 20261,775.001,790.001,752.501,790.001,790.001.42%296,000
Feb 12, 20261,777.501,777.501,757.501,765.001,765.00-0.98%299,400
Feb 10, 20261,737.501,782.501,737.501,782.501,782.502.59%482,200
Feb 9, 20261,760.001,762.501,735.001,737.501,737.50-0.43%245,600
Feb 6, 20261,740.001,752.501,735.001,745.001,745.000.29%220,600
Feb 5, 20261,742.501,757.501,740.001,740.001,740.000.14%288,000
Feb 4, 20261,707.501,740.001,705.001,737.501,737.501.31%289,200
Feb 3, 20261,720.001,722.501,707.501,715.001,715.000.88%256,200
Feb 2, 20261,707.501,722.501,700.001,700.001,700.00-0.15%207,600
Jan 30, 20261,685.001,705.001,670.001,702.501,702.500.29%292,400
Jan 29, 20261,685.001,705.001,667.501,697.501,697.500.74%211,400
Jan 28, 20261,697.501,697.501,675.001,685.001,685.00-0.88%175,000
Jan 27, 20261,717.501,717.501,700.001,700.001,700.00-1.31%189,600
Jan 26, 20261,737.501,740.001,710.001,722.501,722.50-0.72%218,000
Jan 23, 20261,727.501,740.001,725.001,735.001,735.000.43%223,800
Jan 22, 20261,725.001,727.501,712.501,727.501,727.500.44%209,200
Jan 21, 20261,722.501,730.001,712.501,720.001,720.00-0.29%354,600
Jan 20, 20261,692.501,732.501,690.001,725.001,725.002.22%693,800
Jan 19, 20261,677.501,692.501,672.501,687.501,687.500.60%425,800
Jan 16, 20261,665.001,682.501,657.501,677.501,677.501.05%522,200
Jan 15, 20261,652.501,667.501,650.001,660.001,660.00-353,400
Jan 14, 20261,675.001,677.501,645.001,660.001,660.00-1.19%614,200
Jan 13, 20261,672.501,695.001,650.001,680.001,680.000.15%587,200
Jan 9, 20261,685.001,710.001,670.001,677.501,677.50-0.30%535,800
Jan 8, 20261,700.001,707.501,670.001,682.501,682.50-1.46%394,600
Jan 7, 20261,670.001,712.501,665.001,707.501,707.502.09%510,200
Jan 6, 20261,665.001,675.001,650.001,672.501,672.500.30%355,600
Jan 5, 20261,625.001,672.501,620.001,667.501,667.502.62%480,800
Dec 30, 20251,645.001,645.001,625.001,625.001,625.00-1.81%322,000
Dec 29, 20251,650.001,662.501,637.501,655.001,655.000.46%264,600
Dec 26, 20251,642.501,650.001,635.001,647.501,647.500.46%295,000
Dec 25, 20251,605.001,645.001,600.001,640.001,640.002.50%372,400
Dec 24, 20251,600.001,610.001,597.501,600.001,600.00-227,600
Dec 23, 20251,615.001,632.501,597.501,600.001,600.00-1.23%400,600
Dec 22, 20251,607.501,622.501,605.001,620.001,620.00-0.92%333,400
Dec 19, 20251,615.001,640.001,610.001,635.001,635.001.71%344,600
Dec 18, 20251,582.501,610.001,575.001,607.501,607.502.23%318,800
Dec 17, 20251,597.501,597.501,567.501,572.501,572.50-1.10%309,200
Dec 16, 20251,592.501,622.501,582.501,590.001,590.000.47%575,800
Dec 15, 20251,597.501,600.001,567.501,582.501,582.50-0.16%547,200
Dec 12, 20251,570.001,602.501,562.501,585.001,585.000.63%742,000
Dec 11, 20251,622.501,645.001,575.001,575.001,575.00-6.39%1,940,000
Dec 10, 20251,712.501,715.001,682.501,682.501,682.50-1.32%375,600
Dec 9, 20251,705.001,720.001,695.001,705.001,705.00-410,400
Dec 8, 20251,692.501,705.001,687.501,705.001,705.000.74%295,600
Dec 5, 20251,680.001,697.501,680.001,692.501,692.500.74%275,200
Dec 4, 20251,660.001,682.501,660.001,680.001,680.001.20%203,800
Dec 3, 20251,675.001,685.001,660.001,660.001,660.00-1.48%204,800
Dec 2, 20251,672.501,685.001,667.501,685.001,685.000.75%163,200
Dec 1, 20251,692.501,697.501,667.501,672.501,672.50-0.45%260,000