Kurashiru, Inc. (TYO:299A)
Japan
· Delayed Price · Currency is JPY 964.00
+39.00 (4.22%)
At close: Apr 28, 2026
Kurashiru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 946.00 | 966.00 | 933.00 | 964.00 | 964.00 | 4.22% | 296,100 |
| Apr 27, 2026 | 911.00 | 927.00 | 905.00 | 925.00 | 925.00 | 1.20% | 189,800 |
| Apr 24, 2026 | 911.00 | 919.00 | 902.00 | 914.00 | 914.00 | - | 144,600 |
| Apr 23, 2026 | 932.00 | 932.00 | 910.00 | 914.00 | 914.00 | -2.45% | 215,700 |
| Apr 22, 2026 | 944.00 | 944.00 | 918.00 | 937.00 | 937.00 | -0.74% | 182,500 |
| Apr 21, 2026 | 945.00 | 953.00 | 935.00 | 944.00 | 944.00 | 0.43% | 137,200 |
| Apr 20, 2026 | 954.00 | 956.00 | 938.00 | 940.00 | 940.00 | -0.63% | 122,500 |
| Apr 17, 2026 | 956.00 | 968.00 | 945.00 | 946.00 | 946.00 | -1.15% | 83,400 |
| Apr 16, 2026 | 958.00 | 981.00 | 956.00 | 957.00 | 957.00 | 0.74% | 181,600 |
| Apr 15, 2026 | 941.00 | 957.00 | 939.00 | 950.00 | 950.00 | 1.60% | 157,600 |
| Apr 14, 2026 | 940.00 | 952.00 | 930.00 | 935.00 | 935.00 | 0.11% | 192,900 |
| Apr 13, 2026 | 940.00 | 940.00 | 914.00 | 934.00 | 934.00 | -0.32% | 235,900 |
| Apr 10, 2026 | 960.00 | 962.00 | 937.00 | 937.00 | 937.00 | -2.80% | 251,800 |
| Apr 9, 2026 | 985.00 | 986.00 | 956.00 | 964.00 | 964.00 | -3.50% | 214,500 |
| Apr 8, 2026 | 980.00 | 999.00 | 967.00 | 999.00 | 999.00 | 2.04% | 153,300 |
| Apr 7, 2026 | 957.00 | 979.00 | 957.00 | 979.00 | 979.00 | 2.30% | 88,400 |
| Apr 6, 2026 | 952.00 | 959.00 | 945.00 | 957.00 | 957.00 | 0.74% | 97,300 |
| Apr 3, 2026 | 947.00 | 966.00 | 947.00 | 950.00 | 950.00 | 1.06% | 78,500 |
| Apr 2, 2026 | 970.00 | 981.00 | 932.00 | 940.00 | 940.00 | -2.29% | 240,400 |
| Apr 1, 2026 | 947.00 | 966.00 | 944.00 | 962.00 | 962.00 | 2.34% | 70,100 |
| Mar 31, 2026 | 936.00 | 951.00 | 931.00 | 940.00 | 940.00 | 0.11% | 130,000 |
| Mar 30, 2026 | 926.00 | 948.00 | 925.00 | 939.00 | 939.00 | -3.30% | 232,400 |
| Mar 27, 2026 | 960.00 | 978.00 | 955.00 | 971.00 | 971.00 | 2.10% | 78,100 |
| Mar 26, 2026 | 988.00 | 988.00 | 947.00 | 951.00 | 951.00 | -3.45% | 111,200 |
| Mar 25, 2026 | 951.00 | 987.00 | 947.00 | 985.00 | 985.00 | 3.36% | 164,200 |
| Mar 24, 2026 | 948.00 | 955.00 | 940.00 | 953.00 | 953.00 | 3.25% | 149,100 |
| Mar 23, 2026 | 945.00 | 945.00 | 911.00 | 923.00 | 923.00 | -3.55% | 348,100 |
| Mar 19, 2026 | 970.00 | 979.00 | 954.00 | 957.00 | 957.00 | -2.84% | 169,200 |
| Mar 18, 2026 | 983.00 | 989.00 | 967.00 | 985.00 | 985.00 | 0.41% | 141,400 |
| Mar 17, 2026 | 995.00 | 999.00 | 979.00 | 981.00 | 981.00 | -0.41% | 73,500 |
| Mar 16, 2026 | 997.00 | 1,003.00 | 980.00 | 985.00 | 985.00 | -1.30% | 135,100 |
| Mar 13, 2026 | 972.00 | 1,005.00 | 969.00 | 998.00 | 998.00 | 1.32% | 212,100 |
| Mar 12, 2026 | 1,021.00 | 1,028.00 | 976.00 | 985.00 | 985.00 | -5.29% | 295,200 |
| Mar 11, 2026 | 1,072.00 | 1,074.00 | 1,035.00 | 1,040.00 | 1,040.00 | -3.35% | 212,200 |
| Mar 10, 2026 | 1,067.00 | 1,082.00 | 1,035.00 | 1,076.00 | 1,076.00 | 3.16% | 174,600 |
| Mar 9, 2026 | 1,017.00 | 1,052.00 | 1,006.00 | 1,043.00 | 1,043.00 | -2.43% | 310,900 |
| Mar 6, 2026 | 989.00 | 1,074.00 | 983.00 | 1,069.00 | 1,069.00 | 7.55% | 396,600 |
| Mar 5, 2026 | 987.00 | 1,013.00 | 980.00 | 994.00 | 994.00 | 3.87% | 177,000 |
| Mar 4, 2026 | 975.00 | 980.00 | 947.00 | 957.00 | 957.00 | -3.63% | 889,900 |
| Mar 3, 2026 | 1,001.00 | 1,007.00 | 990.00 | 993.00 | 993.00 | -0.60% | 232,400 |
| Mar 2, 2026 | 1,030.00 | 1,031.00 | 991.00 | 999.00 | 999.00 | -3.94% | 316,300 |
| Feb 27, 2026 | 1,017.00 | 1,049.00 | 1,012.00 | 1,040.00 | 1,040.00 | 3.69% | 315,300 |
| Feb 26, 2026 | 984.00 | 1,016.00 | 984.00 | 1,003.00 | 1,003.00 | 1.93% | 234,800 |
| Feb 25, 2026 | 992.00 | 1,007.00 | 980.00 | 984.00 | 984.00 | -0.71% | 293,100 |
| Feb 24, 2026 | 1,039.00 | 1,049.00 | 975.00 | 991.00 | 991.00 | -3.22% | 442,000 |
| Feb 20, 2026 | 1,092.00 | 1,094.00 | 1,017.00 | 1,024.00 | 1,024.00 | -4.12% | 354,800 |
| Feb 19, 2026 | 1,055.00 | 1,075.00 | 1,022.00 | 1,068.00 | 1,068.00 | 5.43% | 351,000 |
| Feb 18, 2026 | 983.00 | 1,023.00 | 978.00 | 1,013.00 | 1,013.00 | 2.32% | 293,400 |
| Feb 17, 2026 | 1,010.00 | 1,014.00 | 982.00 | 990.00 | 990.00 | -1.49% | 171,500 |
| Feb 16, 2026 | 1,010.00 | 1,010.00 | 988.00 | 1,005.00 | 1,005.00 | 1.01% | 750,400 |
| Feb 13, 2026 | 998.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | -0.80% | 331,000 |
| Feb 12, 2026 | 1,043.00 | 1,043.00 | 991.00 | 1,003.00 | 1,003.00 | -5.11% | 530,700 |
| Feb 10, 2026 | 1,062.00 | 1,089.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.66% | 187,100 |
| Feb 9, 2026 | 1,051.00 | 1,074.00 | 1,028.00 | 1,064.00 | 1,064.00 | 2.80% | 339,000 |
| Feb 6, 2026 | 1,015.00 | 1,037.00 | 991.00 | 1,035.00 | 1,035.00 | 1.27% | 488,200 |
| Feb 5, 2026 | 1,038.00 | 1,038.00 | 998.00 | 1,022.00 | 1,022.00 | -2.20% | 1,241,100 |
| Feb 4, 2026 | 1,156.00 | 1,156.00 | 1,040.00 | 1,045.00 | 1,045.00 | -7.19% | 1,483,000 |
| Feb 3, 2026 | 1,137.00 | 1,154.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.45% | 347,400 |
| Feb 2, 2026 | 1,097.00 | 1,129.00 | 1,087.00 | 1,121.00 | 1,121.00 | 1.72% | 409,900 |
| Jan 30, 2026 | 1,088.00 | 1,109.00 | 1,078.00 | 1,102.00 | 1,102.00 | -0.18% | 672,500 |
| Jan 29, 2026 | 1,147.00 | 1,148.00 | 1,098.00 | 1,104.00 | 1,104.00 | -5.56% | 385,800 |
| Jan 28, 2026 | 1,150.00 | 1,169.00 | 1,130.00 | 1,169.00 | 1,169.00 | 1.65% | 198,500 |
| Jan 27, 2026 | 1,179.00 | 1,186.00 | 1,139.00 | 1,150.00 | 1,150.00 | -2.13% | 239,900 |
| Jan 26, 2026 | 1,193.00 | 1,193.00 | 1,162.00 | 1,175.00 | 1,175.00 | -1.34% | 143,100 |
| Jan 23, 2026 | 1,171.00 | 1,217.00 | 1,152.00 | 1,191.00 | 1,191.00 | 1.79% | 198,600 |
| Jan 22, 2026 | 1,225.00 | 1,231.00 | 1,165.00 | 1,170.00 | 1,170.00 | -5.72% | 430,300 |
| Jan 21, 2026 | 1,237.00 | 1,289.00 | 1,232.00 | 1,241.00 | 1,241.00 | 1.55% | 634,100 |
| Jan 20, 2026 | 1,161.00 | 1,270.00 | 1,149.00 | 1,222.00 | 1,222.00 | 8.33% | 893,100 |
| Jan 19, 2026 | 1,163.00 | 1,163.00 | 1,118.00 | 1,128.00 | 1,128.00 | -3.18% | 297,600 |
| Jan 16, 2026 | 1,160.00 | 1,190.00 | 1,136.00 | 1,165.00 | 1,165.00 | 0.34% | 647,900 |
| Jan 15, 2026 | 1,130.00 | 1,168.00 | 1,125.00 | 1,161.00 | 1,161.00 | 2.11% | 177,700 |
| Jan 14, 2026 | 1,169.00 | 1,180.00 | 1,124.00 | 1,137.00 | 1,137.00 | -2.40% | 264,100 |
| Jan 13, 2026 | 1,207.00 | 1,211.00 | 1,165.00 | 1,165.00 | 1,165.00 | -2.59% | 177,300 |
| Jan 9, 2026 | 1,201.00 | 1,212.00 | 1,180.00 | 1,196.00 | 1,196.00 | -0.08% | 131,700 |
| Jan 8, 2026 | 1,183.00 | 1,209.00 | 1,178.00 | 1,197.00 | 1,197.00 | 2.66% | 147,800 |
| Jan 7, 2026 | 1,167.00 | 1,184.00 | 1,151.00 | 1,166.00 | 1,166.00 | -0.60% | 155,200 |
| Jan 6, 2026 | 1,148.00 | 1,191.00 | 1,148.00 | 1,173.00 | 1,173.00 | 2.45% | 256,800 |
| Jan 5, 2026 | 1,180.00 | 1,184.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.39% | 236,700 |
| Dec 30, 2025 | 1,214.00 | 1,214.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.09% | 210,400 |
| Dec 29, 2025 | 1,259.00 | 1,293.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.46% | 375,000 |
| Dec 26, 2025 | 1,207.00 | 1,255.00 | 1,193.00 | 1,241.00 | 1,241.00 | 5.44% | 383,500 |
| Dec 25, 2025 | 1,188.00 | 1,188.00 | 1,151.00 | 1,177.00 | 1,177.00 | 0.77% | 364,700 |
| Dec 24, 2025 | 1,164.00 | 1,184.00 | 1,159.00 | 1,168.00 | 1,168.00 | -1.68% | 290,600 |
| Dec 23, 2025 | 1,195.00 | 1,229.00 | 1,177.00 | 1,188.00 | 1,188.00 | -2.38% | 314,800 |
| Dec 22, 2025 | 1,233.00 | 1,244.00 | 1,192.00 | 1,217.00 | 1,217.00 | 1.00% | 478,300 |
| Dec 19, 2025 | 1,178.00 | 1,247.00 | 1,178.00 | 1,205.00 | 1,205.00 | 3.97% | 604,700 |
| Dec 18, 2025 | 1,188.00 | 1,199.00 | 1,158.00 | 1,159.00 | 1,159.00 | -2.44% | 411,200 |
| Dec 17, 2025 | 1,150.00 | 1,199.00 | 1,135.00 | 1,188.00 | 1,188.00 | 2.68% | 1,025,800 |
| Dec 16, 2025 | 1,192.00 | 1,206.00 | 1,157.00 | 1,157.00 | 1,157.00 | -5.32% | 133,300 |
| Dec 15, 2025 | 1,189.00 | 1,225.00 | 1,178.00 | 1,222.00 | 1,222.00 | 5.44% | 214,000 |
| Dec 12, 2025 | 1,170.00 | 1,189.00 | 1,141.00 | 1,159.00 | 1,159.00 | -2.19% | 809,800 |
| Dec 11, 2025 | 1,236.00 | 1,245.00 | 1,181.00 | 1,185.00 | 1,185.00 | -5.43% | 278,800 |
| Dec 10, 2025 | 1,220.00 | 1,258.00 | 1,204.00 | 1,253.00 | 1,253.00 | 3.13% | 311,500 |
| Dec 9, 2025 | 1,199.00 | 1,226.00 | 1,199.00 | 1,215.00 | 1,215.00 | 0.25% | 509,100 |
| Dec 8, 2025 | 1,202.00 | 1,223.00 | 1,196.00 | 1,212.00 | 1,212.00 | -0.98% | 181,200 |
| Dec 5, 2025 | 1,252.00 | 1,267.00 | 1,219.00 | 1,224.00 | 1,224.00 | -4.52% | 180,200 |
| Dec 4, 2025 | 1,249.00 | 1,300.00 | 1,248.00 | 1,282.00 | 1,282.00 | 3.55% | 368,600 |
| Dec 3, 2025 | 1,283.00 | 1,297.00 | 1,221.00 | 1,238.00 | 1,238.00 | -3.36% | 199,600 |
| Dec 2, 2025 | 1,341.00 | 1,347.00 | 1,281.00 | 1,281.00 | 1,281.00 | -4.76% | 205,100 |
| Dec 1, 2025 | 1,320.00 | 1,370.00 | 1,317.00 | 1,345.00 | 1,345.00 | 1.97% | 241,700 |