Karula Co.,LTD. (TYO:2789)
Japan
· Delayed Price · Currency is JPY 463.00
+1.00 (0.22%)
Mar 11, 2026, 3:30 PM JST
Karula Co.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 461.00 | 464.00 | 461.00 | 463.00 | 463.00 | - | 1,500 |
| Mar 10, 2026 | 462.00 | 465.00 | 458.00 | 463.00 | 463.00 | 0.22% | 8,400 |
| Mar 9, 2026 | 461.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.22% | 4,400 |
| Mar 6, 2026 | 461.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.43% | 4,100 |
| Mar 5, 2026 | 466.00 | 467.00 | 459.00 | 461.00 | 461.00 | 0.44% | 4,600 |
| Mar 4, 2026 | 464.00 | 464.00 | 459.00 | 459.00 | 459.00 | -0.86% | 10,300 |
| Mar 3, 2026 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | -0.64% | 7,300 |
| Mar 2, 2026 | 463.00 | 469.00 | 462.00 | 466.00 | 466.00 | 0.65% | 12,400 |
| Feb 27, 2026 | 462.00 | 466.00 | 461.00 | 463.00 | 463.00 | - | 16,500 |
| Feb 26, 2026 | 462.00 | 468.00 | 460.00 | 463.00 | 463.00 | -6.46% | 54,300 |
| Feb 25, 2026 | 495.00 | 496.00 | 493.00 | 495.00 | 490.00 | - | 24,100 |
| Feb 24, 2026 | 495.00 | 495.00 | 492.00 | 495.00 | 490.00 | 0.41% | 17,300 |
| Feb 20, 2026 | 491.00 | 494.00 | 491.00 | 493.00 | 488.02 | -0.40% | 6,500 |
| Feb 19, 2026 | 492.00 | 495.00 | 492.00 | 495.00 | 490.00 | 0.81% | 8,800 |
| Feb 18, 2026 | 491.00 | 493.00 | 490.00 | 491.00 | 486.04 | 0.20% | 4,400 |
| Feb 17, 2026 | 489.00 | 493.00 | 488.00 | 490.00 | 485.05 | 0.20% | 8,900 |
| Feb 16, 2026 | 489.00 | 491.00 | 489.00 | 489.00 | 484.06 | - | 6,200 |
| Feb 13, 2026 | 487.00 | 490.00 | 487.00 | 489.00 | 484.06 | - | 5,100 |
| Feb 12, 2026 | 490.00 | 490.00 | 487.00 | 489.00 | 484.06 | -0.20% | 7,100 |
| Feb 10, 2026 | 487.00 | 490.00 | 486.00 | 490.00 | 485.05 | 0.62% | 8,600 |
| Feb 9, 2026 | 486.00 | 487.00 | 486.00 | 487.00 | 482.08 | 0.21% | 2,100 |
| Feb 6, 2026 | 486.00 | 489.00 | 485.00 | 486.00 | 481.09 | - | 6,200 |
| Feb 5, 2026 | 486.00 | 487.00 | 485.00 | 486.00 | 481.09 | - | 5,000 |
| Feb 4, 2026 | 483.00 | 486.00 | 483.00 | 486.00 | 481.09 | 0.62% | 5,800 |
| Feb 3, 2026 | 483.00 | 485.00 | 483.00 | 483.00 | 478.12 | - | 16,100 |
| Feb 2, 2026 | 484.00 | 486.00 | 483.00 | 483.00 | 478.12 | -0.82% | 21,600 |
| Jan 30, 2026 | 490.00 | 491.00 | 485.00 | 487.00 | 482.08 | -0.81% | 13,800 |
| Jan 29, 2026 | 494.00 | 494.00 | 490.00 | 491.00 | 486.04 | -0.81% | 8,700 |
| Jan 28, 2026 | 493.00 | 495.00 | 493.00 | 495.00 | 490.00 | 0.41% | 2,100 |
| Jan 27, 2026 | 494.00 | 495.00 | 493.00 | 493.00 | 488.02 | -0.20% | 3,600 |
| Jan 26, 2026 | 493.00 | 495.00 | 493.00 | 494.00 | 489.01 | 0.20% | 4,900 |
| Jan 23, 2026 | 492.00 | 494.00 | 491.00 | 493.00 | 488.02 | -0.20% | 2,900 |
| Jan 22, 2026 | 494.00 | 495.00 | 493.00 | 494.00 | 489.01 | - | 2,700 |
| Jan 21, 2026 | 493.00 | 494.00 | 493.00 | 494.00 | 489.01 | 0.20% | 2,900 |
| Jan 20, 2026 | 491.00 | 494.00 | 491.00 | 493.00 | 488.02 | 0.20% | 5,000 |
| Jan 19, 2026 | 490.00 | 493.00 | 490.00 | 492.00 | 487.03 | -0.20% | 7,800 |
| Jan 16, 2026 | 493.00 | 493.00 | 491.00 | 493.00 | 488.02 | - | 2,500 |
| Jan 15, 2026 | 493.00 | 494.00 | 490.00 | 493.00 | 488.02 | 0.41% | 5,700 |
| Jan 14, 2026 | 492.00 | 492.00 | 489.00 | 491.00 | 486.04 | 0.20% | 10,200 |
| Jan 13, 2026 | 492.00 | 493.00 | 485.00 | 490.00 | 485.05 | -0.41% | 8,100 |
| Jan 9, 2026 | 496.00 | 498.00 | 492.00 | 492.00 | 487.03 | - | 7,400 |
| Jan 8, 2026 | 493.00 | 493.00 | 491.00 | 492.00 | 487.03 | 0.61% | 3,000 |
| Jan 7, 2026 | 494.00 | 494.00 | 488.00 | 489.00 | 484.06 | - | 6,300 |
| Jan 6, 2026 | 485.00 | 489.00 | 480.00 | 489.00 | 484.06 | -1.21% | 43,300 |
| Jan 5, 2026 | 498.00 | 500.00 | 493.00 | 495.00 | 490.00 | 0.61% | 37,500 |
| Dec 30, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 487.03 | -0.81% | 14,600 |
| Dec 29, 2025 | 496.00 | 497.00 | 491.00 | 496.00 | 490.99 | 0.40% | 13,000 |
| Dec 26, 2025 | 497.00 | 497.00 | 490.00 | 494.00 | 489.01 | -0.40% | 10,200 |
| Dec 25, 2025 | 492.00 | 497.00 | 490.00 | 496.00 | 490.99 | 0.81% | 3,400 |
| Dec 24, 2025 | 492.00 | 495.00 | 489.00 | 492.00 | 487.03 | -0.61% | 3,900 |
| Dec 23, 2025 | 489.00 | 496.00 | 489.00 | 495.00 | 490.00 | 1.23% | 12,100 |
| Dec 22, 2025 | 492.00 | 494.00 | 489.00 | 489.00 | 484.06 | -0.81% | 7,000 |
| Dec 19, 2025 | 494.00 | 494.00 | 491.00 | 493.00 | 488.02 | 0.20% | 4,000 |
| Dec 18, 2025 | 493.00 | 494.00 | 491.00 | 492.00 | 487.03 | -0.20% | 3,100 |
| Dec 17, 2025 | 490.00 | 496.00 | 490.00 | 493.00 | 488.02 | 0.82% | 4,900 |
| Dec 16, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 484.06 | - | 1,700 |
| Dec 15, 2025 | 490.00 | 490.00 | 489.00 | 489.00 | 484.06 | -0.20% | 5,300 |
| Dec 12, 2025 | 488.00 | 490.00 | 486.00 | 490.00 | 485.05 | 0.82% | 3,200 |
| Dec 11, 2025 | 484.00 | 486.00 | 484.00 | 486.00 | 481.09 | -0.21% | 1,900 |
| Dec 10, 2025 | 489.00 | 490.00 | 484.00 | 487.00 | 482.08 | -0.20% | 8,000 |
| Dec 9, 2025 | 486.00 | 488.00 | 485.00 | 488.00 | 483.07 | 0.21% | 6,800 |
| Dec 8, 2025 | 489.00 | 490.00 | 487.00 | 487.00 | 482.08 | -0.20% | 3,500 |
| Dec 5, 2025 | 490.00 | 491.00 | 487.00 | 488.00 | 483.07 | -0.20% | 2,900 |
| Dec 4, 2025 | 489.00 | 491.00 | 489.00 | 489.00 | 484.06 | 0.20% | 1,100 |
| Dec 3, 2025 | 488.00 | 491.00 | 486.00 | 488.00 | 483.07 | - | 6,000 |
| Dec 2, 2025 | 490.00 | 490.00 | 488.00 | 488.00 | 483.07 | -0.20% | 2,100 |
| Dec 1, 2025 | 487.00 | 490.00 | 486.00 | 489.00 | 484.06 | -0.20% | 3,500 |
| Nov 28, 2025 | 488.00 | 490.00 | 488.00 | 490.00 | 485.05 | - | 3,800 |
| Nov 27, 2025 | 489.00 | 490.00 | 488.00 | 490.00 | 485.05 | 0.20% | 2,200 |
| Nov 26, 2025 | 485.00 | 489.00 | 485.00 | 489.00 | 484.06 | 0.82% | 2,800 |
| Nov 25, 2025 | 489.00 | 490.00 | 485.00 | 485.00 | 480.10 | -0.61% | 6,300 |
| Nov 21, 2025 | 484.00 | 488.00 | 483.00 | 488.00 | 483.07 | 0.41% | 2,700 |
| Nov 20, 2025 | 483.00 | 489.00 | 483.00 | 486.00 | 481.09 | - | 3,100 |
| Nov 19, 2025 | 485.00 | 486.00 | 483.00 | 486.00 | 481.09 | 0.62% | 1,000 |
| Nov 18, 2025 | 483.00 | 486.00 | 482.00 | 483.00 | 478.12 | -0.41% | 3,600 |
| Nov 17, 2025 | 483.00 | 485.00 | 482.00 | 485.00 | 480.10 | 0.41% | 5,700 |
| Nov 14, 2025 | 484.00 | 486.00 | 483.00 | 483.00 | 478.12 | -0.21% | 2,100 |
| Nov 13, 2025 | 484.00 | 487.00 | 483.00 | 484.00 | 479.11 | - | 9,200 |
| Nov 12, 2025 | 486.00 | 486.00 | 484.00 | 484.00 | 479.11 | -0.41% | 900 |
| Nov 11, 2025 | 491.00 | 491.00 | 486.00 | 486.00 | 481.09 | -0.61% | 6,400 |
| Nov 10, 2025 | 490.00 | 490.00 | 485.00 | 489.00 | 484.06 | 0.20% | 8,400 |
| Nov 7, 2025 | 488.00 | 488.00 | 485.00 | 488.00 | 483.07 | 0.21% | 4,000 |
| Nov 6, 2025 | 486.00 | 487.00 | 484.00 | 487.00 | 482.08 | 0.21% | 3,800 |
| Nov 5, 2025 | 485.00 | 486.00 | 484.00 | 486.00 | 481.09 | -0.21% | 2,600 |
| Nov 4, 2025 | 484.00 | 487.00 | 483.00 | 487.00 | 482.08 | 1.04% | 6,100 |
| Oct 31, 2025 | 482.00 | 482.00 | 480.00 | 482.00 | 477.13 | - | 4,600 |
| Oct 30, 2025 | 482.00 | 487.00 | 482.00 | 482.00 | 477.13 | - | 10,900 |
| Oct 29, 2025 | 483.00 | 483.00 | 482.00 | 482.00 | 477.13 | -0.21% | 2,500 |
| Oct 28, 2025 | 483.00 | 484.00 | 482.00 | 483.00 | 478.12 | - | 4,300 |
| Oct 27, 2025 | 480.00 | 483.00 | 480.00 | 483.00 | 478.12 | 0.42% | 2,400 |
| Oct 24, 2025 | 480.00 | 481.00 | 478.00 | 481.00 | 476.14 | 0.42% | 4,300 |
| Oct 23, 2025 | 479.00 | 479.00 | 477.00 | 479.00 | 474.16 | 0.21% | 1,600 |
| Oct 22, 2025 | 479.00 | 480.00 | 478.00 | 478.00 | 473.17 | -0.21% | 3,100 |
| Oct 21, 2025 | 480.00 | 481.00 | 479.00 | 479.00 | 474.16 | 0.42% | 2,200 |
| Oct 20, 2025 | 478.00 | 479.00 | 477.00 | 477.00 | 472.18 | 0.21% | 2,400 |
| Oct 17, 2025 | 477.00 | 480.00 | 476.00 | 476.00 | 471.19 | - | 3,700 |
| Oct 16, 2025 | 474.00 | 476.00 | 474.00 | 476.00 | 471.19 | 0.42% | 1,600 |
| Oct 15, 2025 | 473.00 | 479.00 | 473.00 | 474.00 | 469.21 | -0.21% | 2,700 |
| Oct 14, 2025 | 480.00 | 480.00 | 474.00 | 475.00 | 470.20 | -1.04% | 5,300 |
| Oct 10, 2025 | 480.00 | 480.00 | 477.00 | 480.00 | 475.15 | 0.63% | 5,000 |