Kurabo Industries Ltd. (TYO:3106)
Japan
· Delayed Price · Currency is JPY 8,830.00
+200.00 (2.32%)
Mar 10, 2026, 2:39 PM JST
Kurabo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,450.00 | 8,660.00 | 8,390.00 | 8,630.00 | 8,630.00 | -5.06% | 43,500 |
| Mar 6, 2026 | 8,950.00 | 9,150.00 | 8,910.00 | 9,090.00 | 9,090.00 | -0.11% | 36,900 |
| Mar 5, 2026 | 9,190.00 | 9,330.00 | 9,090.00 | 9,100.00 | 9,100.00 | 1.68% | 38,900 |
| Mar 4, 2026 | 8,870.00 | 9,160.00 | 8,750.00 | 8,950.00 | 8,950.00 | -3.56% | 52,400 |
| Mar 3, 2026 | 9,690.00 | 9,700.00 | 9,260.00 | 9,280.00 | 9,280.00 | -5.31% | 50,800 |
| Mar 2, 2026 | 9,760.00 | 9,820.00 | 9,600.00 | 9,800.00 | 9,800.00 | -2.49% | 37,200 |
| Feb 27, 2026 | 9,750.00 | 10,050.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2.13% | 61,700 |
| Feb 26, 2026 | 10,190.00 | 10,200.00 | 9,840.00 | 9,840.00 | 9,840.00 | -1.89% | 36,900 |
| Feb 25, 2026 | 10,040.00 | 10,120.00 | 9,860.00 | 10,030.00 | 10,030.00 | 0.50% | 48,400 |
| Feb 24, 2026 | 9,760.00 | 10,150.00 | 9,700.00 | 9,980.00 | 9,980.00 | 2.25% | 45,400 |
| Feb 20, 2026 | 9,950.00 | 9,960.00 | 9,680.00 | 9,760.00 | 9,760.00 | -2.89% | 33,200 |
| Feb 19, 2026 | 9,910.00 | 10,130.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.70% | 22,200 |
| Feb 18, 2026 | 10,100.00 | 10,120.00 | 9,930.00 | 9,980.00 | 9,980.00 | 1.22% | 31,400 |
| Feb 17, 2026 | 9,870.00 | 9,980.00 | 9,810.00 | 9,860.00 | 9,860.00 | -0.10% | 34,400 |
| Feb 16, 2026 | 10,160.00 | 10,190.00 | 9,760.00 | 9,870.00 | 9,870.00 | -2.85% | 47,100 |
| Feb 13, 2026 | 10,210.00 | 10,340.00 | 9,910.00 | 10,160.00 | 10,160.00 | -1.84% | 31,200 |
| Feb 12, 2026 | 10,190.00 | 10,520.00 | 10,060.00 | 10,350.00 | 10,350.00 | 1.67% | 53,000 |
| Feb 10, 2026 | 10,480.00 | 10,480.00 | 10,080.00 | 10,180.00 | 10,180.00 | -3.69% | 69,100 |
| Feb 9, 2026 | 9,860.00 | 10,670.00 | 9,640.00 | 10,570.00 | 10,570.00 | 10.22% | 140,700 |
| Feb 6, 2026 | 9,500.00 | 9,590.00 | 9,320.00 | 9,590.00 | 9,590.00 | -1.34% | 41,300 |
| Feb 5, 2026 | 9,900.00 | 9,970.00 | 9,660.00 | 9,720.00 | 9,720.00 | -0.72% | 43,600 |
| Feb 4, 2026 | 9,440.00 | 9,900.00 | 9,440.00 | 9,790.00 | 9,790.00 | 3.38% | 55,300 |
| Feb 3, 2026 | 9,140.00 | 9,520.00 | 9,120.00 | 9,470.00 | 9,470.00 | 5.34% | 42,100 |
| Feb 2, 2026 | 9,040.00 | 9,220.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.88% | 36,800 |
| Jan 30, 2026 | 8,970.00 | 9,140.00 | 8,920.00 | 9,070.00 | 9,070.00 | 1.68% | 46,200 |
| Jan 29, 2026 | 8,750.00 | 9,000.00 | 8,750.00 | 8,920.00 | 8,920.00 | 0.90% | 32,900 |
| Jan 28, 2026 | 8,750.00 | 8,870.00 | 8,700.00 | 8,840.00 | 8,840.00 | -0.34% | 30,100 |
| Jan 27, 2026 | 8,860.00 | 8,910.00 | 8,740.00 | 8,870.00 | 8,870.00 | -0.34% | 37,400 |
| Jan 26, 2026 | 8,930.00 | 8,970.00 | 8,850.00 | 8,900.00 | 8,900.00 | -1.98% | 38,600 |
| Jan 23, 2026 | 9,330.00 | 9,330.00 | 9,080.00 | 9,080.00 | 9,080.00 | -2.68% | 30,900 |
| Jan 22, 2026 | 8,960.00 | 9,360.00 | 8,960.00 | 9,330.00 | 9,330.00 | 4.83% | 46,200 |
| Jan 21, 2026 | 8,870.00 | 9,000.00 | 8,790.00 | 8,900.00 | 8,900.00 | -1.33% | 33,100 |
| Jan 20, 2026 | 9,150.00 | 9,160.00 | 9,010.00 | 9,020.00 | 9,020.00 | -1.42% | 30,700 |
| Jan 19, 2026 | 9,240.00 | 9,240.00 | 9,040.00 | 9,150.00 | 9,150.00 | -1.08% | 30,700 |
| Jan 16, 2026 | 8,910.00 | 9,250.00 | 8,900.00 | 9,250.00 | 9,250.00 | 3.82% | 67,100 |
| Jan 15, 2026 | 9,030.00 | 9,060.00 | 8,880.00 | 8,910.00 | 8,910.00 | -2.09% | 46,900 |
| Jan 14, 2026 | 8,990.00 | 9,140.00 | 8,920.00 | 9,100.00 | 9,100.00 | 0.22% | 50,900 |
| Jan 13, 2026 | 9,170.00 | 9,500.00 | 9,060.00 | 9,080.00 | 9,080.00 | 1.34% | 87,100 |
| Jan 9, 2026 | 8,730.00 | 9,100.00 | 8,700.00 | 8,960.00 | 8,960.00 | 4.43% | 82,200 |
| Jan 8, 2026 | 8,670.00 | 8,760.00 | 8,460.00 | 8,580.00 | 8,580.00 | -1.04% | 46,300 |
| Jan 7, 2026 | 9,130.00 | 9,280.00 | 8,670.00 | 8,670.00 | 8,670.00 | -5.66% | 90,700 |
| Jan 6, 2026 | 9,020.00 | 9,250.00 | 8,880.00 | 9,190.00 | 9,190.00 | 1.43% | 101,100 |
| Jan 5, 2026 | 8,430.00 | 9,060.00 | 8,430.00 | 9,060.00 | 9,060.00 | 6.84% | 98,700 |
| Dec 30, 2025 | 8,420.00 | 8,590.00 | 8,420.00 | 8,480.00 | 8,480.00 | 0.83% | 33,800 |
| Dec 29, 2025 | 8,140.00 | 8,410.00 | 8,110.00 | 8,410.00 | 8,410.00 | 3.44% | 100,100 |
| Dec 26, 2025 | 8,210.00 | 8,240.00 | 8,080.00 | 8,130.00 | 8,130.00 | -1.22% | 31,700 |
| Dec 25, 2025 | 8,660.00 | 8,660.00 | 8,200.00 | 8,230.00 | 8,230.00 | -4.19% | 34,500 |
| Dec 24, 2025 | 8,680.00 | 8,760.00 | 8,490.00 | 8,590.00 | 8,590.00 | -0.92% | 28,600 |
| Dec 23, 2025 | 8,590.00 | 8,700.00 | 8,580.00 | 8,670.00 | 8,670.00 | 1.17% | 35,400 |
| Dec 22, 2025 | 8,500.00 | 8,690.00 | 8,460.00 | 8,570.00 | 8,570.00 | 2.63% | 69,200 |
| Dec 19, 2025 | 8,350.00 | 8,460.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.24% | 52,300 |
| Dec 18, 2025 | 8,340.00 | 8,430.00 | 8,310.00 | 8,370.00 | 8,370.00 | 0.72% | 32,600 |
| Dec 17, 2025 | 8,330.00 | 8,340.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.48% | 27,100 |
| Dec 16, 2025 | 8,370.00 | 8,430.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.43% | 41,500 |
| Dec 15, 2025 | 8,400.00 | 8,450.00 | 8,320.00 | 8,390.00 | 8,390.00 | 0.60% | 41,200 |
| Dec 12, 2025 | 8,410.00 | 8,420.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.97% | 50,200 |
| Dec 11, 2025 | 8,170.00 | 8,350.00 | 8,090.00 | 8,260.00 | 8,260.00 | 3.38% | 69,700 |
| Dec 10, 2025 | 7,830.00 | 8,010.00 | 7,800.00 | 7,990.00 | 7,990.00 | 3.63% | 70,300 |
| Dec 9, 2025 | 7,780.00 | 7,790.00 | 7,700.00 | 7,710.00 | 7,710.00 | -0.90% | 27,700 |
| Dec 8, 2025 | 7,740.00 | 7,820.00 | 7,720.00 | 7,780.00 | 7,780.00 | 1.30% | 49,300 |
| Dec 5, 2025 | 7,670.00 | 7,720.00 | 7,610.00 | 7,680.00 | 7,680.00 | -0.39% | 37,300 |
| Dec 4, 2025 | 7,580.00 | 7,780.00 | 7,580.00 | 7,710.00 | 7,710.00 | 1.31% | 37,400 |
| Dec 3, 2025 | 7,630.00 | 7,700.00 | 7,510.00 | 7,610.00 | 7,610.00 | -0.26% | 66,200 |
| Dec 2, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,630.00 | 7,630.00 | - | 34,900 |
| Dec 1, 2025 | 7,550.00 | 7,690.00 | 7,550.00 | 7,630.00 | 7,630.00 | 1.19% | 51,700 |
| Nov 28, 2025 | 7,390.00 | 7,550.00 | 7,390.00 | 7,540.00 | 7,540.00 | 2.03% | 35,600 |
| Nov 27, 2025 | 7,480.00 | 7,610.00 | 7,350.00 | 7,390.00 | 7,390.00 | -1.86% | 51,000 |
| Nov 26, 2025 | 7,310.00 | 7,540.00 | 7,300.00 | 7,530.00 | 7,530.00 | 3.86% | 52,700 |
| Nov 25, 2025 | 7,240.00 | 7,310.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.83% | 42,600 |
| Nov 21, 2025 | 6,990.00 | 7,240.00 | 6,940.00 | 7,190.00 | 7,190.00 | 2.28% | 53,500 |
| Nov 20, 2025 | 6,940.00 | 7,070.00 | 6,930.00 | 7,030.00 | 7,030.00 | 2.18% | 39,000 |
| Nov 19, 2025 | 6,810.00 | 6,910.00 | 6,730.00 | 6,880.00 | 6,880.00 | 0.73% | 38,500 |
| Nov 18, 2025 | 7,020.00 | 7,030.00 | 6,830.00 | 6,830.00 | 6,830.00 | -2.43% | 46,000 |
| Nov 17, 2025 | 7,010.00 | 7,040.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.14% | 41,700 |
| Nov 14, 2025 | 6,940.00 | 7,050.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 32,300 |
| Nov 13, 2025 | 7,040.00 | 7,080.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.99% | 35,400 |
| Nov 12, 2025 | 7,070.00 | 7,230.00 | 6,960.00 | 7,040.00 | 7,040.00 | -1.54% | 59,500 |
| Nov 11, 2025 | 7,110.00 | 7,300.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.13% | 170,900 |
| Nov 10, 2025 | 7,010.00 | 7,070.00 | 6,980.00 | 7,070.00 | 7,070.00 | 1.14% | 30,200 |
| Nov 7, 2025 | 6,960.00 | 6,990.00 | 6,880.00 | 6,990.00 | 6,990.00 | 1.01% | 23,200 |
| Nov 6, 2025 | 6,890.00 | 6,980.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.14% | 24,000 |
| Nov 5, 2025 | 6,910.00 | 6,950.00 | 6,750.00 | 6,930.00 | 6,930.00 | 0.14% | 33,300 |
| Nov 4, 2025 | 6,940.00 | 7,040.00 | 6,920.00 | 6,920.00 | 6,920.00 | -1.42% | 26,500 |
| Oct 31, 2025 | 7,050.00 | 7,060.00 | 6,910.00 | 7,020.00 | 7,020.00 | 1.01% | 69,100 |
| Oct 30, 2025 | 6,890.00 | 6,970.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1.02% | 111,300 |
| Oct 29, 2025 | 7,050.00 | 7,060.00 | 6,850.00 | 6,880.00 | 6,880.00 | -1.57% | 80,200 |
| Oct 28, 2025 | 7,390.00 | 7,390.00 | 6,990.00 | 6,990.00 | 6,990.00 | -5.41% | 49,600 |
| Oct 27, 2025 | 7,380.00 | 7,450.00 | 7,290.00 | 7,390.00 | 7,390.00 | 2.07% | 35,500 |
| Oct 24, 2025 | 7,390.00 | 7,470.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.76% | 40,800 |
| Oct 23, 2025 | 7,280.00 | 7,400.00 | 7,260.00 | 7,370.00 | 7,370.00 | 2.22% | 45,700 |
| Oct 22, 2025 | 7,230.00 | 7,260.00 | 7,190.00 | 7,210.00 | 7,210.00 | 0.42% | 37,300 |
| Oct 21, 2025 | 7,050.00 | 7,240.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1.84% | 50,300 |
| Oct 20, 2025 | 7,070.00 | 7,070.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1.15% | 25,700 |
| Oct 17, 2025 | 6,990.00 | 7,070.00 | 6,970.00 | 6,970.00 | 6,970.00 | 0.14% | 38,300 |
| Oct 16, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,960.00 | 1.16% | 31,800 |
| Oct 15, 2025 | 6,730.00 | 6,910.00 | 6,730.00 | 6,880.00 | 6,880.00 | 2.23% | 36,300 |
| Oct 14, 2025 | 6,930.00 | 6,930.00 | 6,690.00 | 6,730.00 | 6,730.00 | -3.30% | 60,300 |
| Oct 10, 2025 | 7,010.00 | 7,090.00 | 6,950.00 | 6,960.00 | 6,960.00 | -2.25% | 35,100 |
| Oct 9, 2025 | 7,040.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1.14% | 38,600 |
| Oct 8, 2025 | 7,030.00 | 7,150.00 | 7,020.00 | 7,040.00 | 7,040.00 | 0.14% | 38,100 |