Kuraudia Holdings Co.,Ltd. (TYO:3607)
Japan
· Delayed Price · Currency is JPY 372.00
+8.00 (2.20%)
Apr 28, 2026, 3:30 PM JST
Kuraudia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 364.00 | 374.00 | 364.00 | 372.00 | 372.00 | 2.20% | 16,300 |
| Apr 27, 2026 | 376.00 | 376.00 | 364.00 | 364.00 | 364.00 | -3.45% | 22,600 |
| Apr 24, 2026 | 380.00 | 380.00 | 377.00 | 377.00 | 377.00 | -0.79% | 5,400 |
| Apr 23, 2026 | 385.00 | 385.00 | 378.00 | 380.00 | 380.00 | -0.78% | 18,400 |
| Apr 22, 2026 | 389.00 | 390.00 | 383.00 | 383.00 | 383.00 | -1.54% | 10,500 |
| Apr 21, 2026 | 383.00 | 389.00 | 383.00 | 389.00 | 389.00 | 2.10% | 26,600 |
| Apr 20, 2026 | 378.00 | 382.00 | 375.00 | 381.00 | 381.00 | 0.79% | 34,400 |
| Apr 17, 2026 | 375.00 | 378.00 | 371.00 | 378.00 | 378.00 | 1.61% | 23,700 |
| Apr 16, 2026 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 1.09% | 18,400 |
| Apr 15, 2026 | 365.00 | 371.00 | 365.00 | 368.00 | 368.00 | -0.27% | 5,400 |
| Apr 14, 2026 | 361.00 | 370.00 | 361.00 | 369.00 | 369.00 | 1.65% | 13,400 |
| Apr 13, 2026 | 363.00 | 367.00 | 362.00 | 363.00 | 363.00 | - | 6,800 |
| Apr 10, 2026 | 370.00 | 370.00 | 361.00 | 363.00 | 363.00 | -2.42% | 26,900 |
| Apr 9, 2026 | 371.00 | 372.00 | 369.00 | 372.00 | 372.00 | -1.06% | 7,000 |
| Apr 8, 2026 | 371.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1.08% | 13,000 |
| Apr 7, 2026 | 368.00 | 375.00 | 367.00 | 372.00 | 372.00 | 1.09% | 29,800 |
| Apr 6, 2026 | 364.00 | 371.00 | 361.00 | 368.00 | 368.00 | 1.94% | 37,300 |
| Apr 3, 2026 | 359.00 | 362.00 | 355.00 | 361.00 | 361.00 | - | 15,200 |
| Apr 2, 2026 | 356.00 | 362.00 | 353.00 | 361.00 | 361.00 | 0.56% | 39,200 |
| Apr 1, 2026 | 359.00 | 367.00 | 353.00 | 359.00 | 359.00 | 4.66% | 127,700 |
| Mar 31, 2026 | 343.00 | 348.00 | 340.00 | 343.00 | 343.00 | - | 51,000 |
| Mar 30, 2026 | 340.00 | 343.00 | 335.00 | 343.00 | 343.00 | - | 19,400 |
| Mar 27, 2026 | 344.00 | 347.00 | 341.00 | 343.00 | 343.00 | -0.29% | 23,600 |
| Mar 26, 2026 | 345.00 | 347.00 | 344.00 | 344.00 | 344.00 | -0.58% | 2,900 |
| Mar 25, 2026 | 341.00 | 346.00 | 340.00 | 346.00 | 346.00 | 0.29% | 16,000 |
| Mar 24, 2026 | 345.00 | 348.00 | 340.00 | 345.00 | 345.00 | 0.29% | 14,000 |
| Mar 23, 2026 | 347.00 | 347.00 | 336.00 | 344.00 | 344.00 | -0.29% | 27,400 |
| Mar 19, 2026 | 347.00 | 347.00 | 338.00 | 345.00 | 345.00 | 0.58% | 6,800 |
| Mar 18, 2026 | 344.00 | 344.00 | 340.00 | 343.00 | 343.00 | -0.29% | 9,800 |
| Mar 17, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 344.00 | - | 7,300 |
| Mar 16, 2026 | 343.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.88% | 5,700 |
| Mar 13, 2026 | 343.00 | 343.00 | 337.00 | 341.00 | 341.00 | -0.29% | 3,200 |
| Mar 12, 2026 | 341.00 | 342.00 | 335.00 | 342.00 | 342.00 | 0.29% | 8,400 |
| Mar 11, 2026 | 342.00 | 343.00 | 333.00 | 341.00 | 341.00 | - | 9,500 |
| Mar 10, 2026 | 343.00 | 344.00 | 338.00 | 341.00 | 341.00 | -0.29% | 5,300 |
| Mar 9, 2026 | 337.00 | 342.00 | 336.00 | 342.00 | 342.00 | - | 7,700 |
| Mar 6, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.79% | 4,100 |
| Mar 5, 2026 | 336.00 | 341.00 | 334.00 | 336.00 | 336.00 | 1.20% | 12,400 |
| Mar 4, 2026 | 335.00 | 335.00 | 329.00 | 332.00 | 332.00 | -0.90% | 38,400 |
| Mar 3, 2026 | 344.00 | 345.00 | 335.00 | 335.00 | 335.00 | -2.90% | 16,500 |
| Mar 2, 2026 | 346.00 | 349.00 | 342.00 | 345.00 | 345.00 | -0.58% | 9,100 |
| Feb 27, 2026 | 349.00 | 351.00 | 345.00 | 347.00 | 347.00 | -0.29% | 13,700 |
| Feb 26, 2026 | 349.00 | 350.00 | 344.00 | 348.00 | 348.00 | -0.85% | 25,100 |
| Feb 25, 2026 | 350.00 | 356.00 | 350.00 | 351.00 | 346.00 | -1.96% | 37,200 |
| Feb 24, 2026 | 359.00 | 361.00 | 356.00 | 358.00 | 352.90 | - | 17,400 |
| Feb 20, 2026 | 360.00 | 360.00 | 353.00 | 358.00 | 352.90 | 0.56% | 13,700 |
| Feb 19, 2026 | 354.00 | 356.00 | 352.00 | 356.00 | 350.93 | 1.14% | 14,900 |
| Feb 18, 2026 | 354.00 | 354.00 | 352.00 | 352.00 | 346.99 | - | 3,100 |
| Feb 17, 2026 | 351.00 | 353.00 | 349.00 | 352.00 | 346.99 | 0.86% | 6,300 |
| Feb 16, 2026 | 352.00 | 353.00 | 349.00 | 349.00 | 344.03 | -0.85% | 11,600 |
| Feb 13, 2026 | 350.00 | 352.00 | 350.00 | 352.00 | 346.99 | 0.57% | 4,500 |
| Feb 12, 2026 | 352.00 | 352.00 | 350.00 | 350.00 | 345.01 | -0.57% | 6,300 |
| Feb 10, 2026 | 352.00 | 353.00 | 351.00 | 352.00 | 346.99 | 0.28% | 14,000 |
| Feb 9, 2026 | 351.00 | 353.00 | 351.00 | 351.00 | 346.00 | 0.29% | 5,000 |
| Feb 6, 2026 | 351.00 | 352.00 | 350.00 | 350.00 | 345.01 | -0.85% | 9,000 |
| Feb 5, 2026 | 350.00 | 353.00 | 350.00 | 353.00 | 347.97 | 0.57% | 5,400 |
| Feb 4, 2026 | 351.00 | 354.00 | 350.00 | 351.00 | 346.00 | - | 9,600 |
| Feb 3, 2026 | 355.00 | 355.00 | 350.00 | 351.00 | 346.00 | -0.57% | 14,000 |
| Feb 2, 2026 | 351.00 | 354.00 | 350.00 | 353.00 | 347.97 | -0.56% | 14,800 |
| Jan 30, 2026 | 360.00 | 360.00 | 352.00 | 355.00 | 349.94 | -1.66% | 13,400 |
| Jan 29, 2026 | 359.00 | 361.00 | 353.00 | 361.00 | 355.86 | 0.56% | 7,700 |
| Jan 28, 2026 | 369.00 | 369.00 | 358.00 | 359.00 | 353.89 | -1.64% | 24,900 |
| Jan 27, 2026 | 359.00 | 369.00 | 359.00 | 365.00 | 359.80 | 1.67% | 43,800 |
| Jan 26, 2026 | 357.00 | 362.00 | 357.00 | 359.00 | 353.89 | -0.55% | 20,300 |
| Jan 23, 2026 | 360.00 | 364.00 | 357.00 | 361.00 | 355.86 | 0.28% | 20,300 |
| Jan 22, 2026 | 352.00 | 361.00 | 350.00 | 360.00 | 354.87 | 2.56% | 35,400 |
| Jan 21, 2026 | 351.00 | 351.00 | 349.00 | 351.00 | 346.00 | 0.29% | 4,500 |
| Jan 20, 2026 | 350.00 | 352.00 | 347.00 | 350.00 | 345.01 | - | 18,800 |
| Jan 19, 2026 | 350.00 | 350.00 | 347.00 | 350.00 | 345.01 | -0.28% | 10,200 |
| Jan 16, 2026 | 353.00 | 353.00 | 347.00 | 351.00 | 346.00 | - | 16,000 |
| Jan 15, 2026 | 357.00 | 357.00 | 349.00 | 351.00 | 346.00 | -1.96% | 34,000 |
| Jan 14, 2026 | 364.00 | 364.00 | 354.00 | 358.00 | 352.90 | -1.65% | 46,200 |
| Jan 13, 2026 | 367.00 | 368.00 | 352.00 | 364.00 | 358.81 | 9.64% | 206,500 |
| Jan 9, 2026 | 327.00 | 332.00 | 324.00 | 332.00 | 327.27 | 2.47% | 19,600 |
| Jan 8, 2026 | 325.00 | 328.00 | 324.00 | 324.00 | 319.38 | - | 8,000 |
| Jan 7, 2026 | 321.00 | 329.00 | 320.00 | 324.00 | 319.38 | 1.25% | 18,600 |
| Jan 6, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 315.44 | 0.95% | 25,000 |
| Jan 5, 2026 | 318.00 | 319.00 | 316.00 | 317.00 | 312.48 | 0.63% | 12,800 |
| Dec 30, 2025 | 317.00 | 318.00 | 315.00 | 315.00 | 310.51 | -0.32% | 17,400 |
| Dec 29, 2025 | 310.00 | 316.00 | 310.00 | 316.00 | 311.50 | 2.27% | 16,500 |
| Dec 26, 2025 | 310.00 | 312.00 | 309.00 | 309.00 | 304.60 | - | 38,600 |
| Dec 25, 2025 | 311.00 | 311.00 | 308.00 | 309.00 | 304.60 | -0.64% | 27,800 |
| Dec 24, 2025 | 310.00 | 312.00 | 310.00 | 311.00 | 306.57 | - | 16,700 |
| Dec 23, 2025 | 310.00 | 312.00 | 308.00 | 311.00 | 306.57 | - | 25,400 |
| Dec 22, 2025 | 311.00 | 312.00 | 310.00 | 311.00 | 306.57 | -0.32% | 14,300 |
| Dec 19, 2025 | 313.00 | 315.00 | 310.00 | 312.00 | 307.56 | -0.32% | 11,000 |
| Dec 18, 2025 | 312.00 | 313.00 | 311.00 | 313.00 | 308.54 | 0.32% | 5,800 |
| Dec 17, 2025 | 313.00 | 313.00 | 310.00 | 312.00 | 307.56 | 0.32% | 11,300 |
| Dec 16, 2025 | 314.00 | 314.00 | 311.00 | 311.00 | 306.57 | -0.32% | 7,400 |
| Dec 15, 2025 | 311.00 | 312.00 | 310.00 | 312.00 | 307.56 | 0.32% | 7,000 |
| Dec 12, 2025 | 311.00 | 312.00 | 311.00 | 311.00 | 306.57 | - | 4,700 |
| Dec 11, 2025 | 312.00 | 313.00 | 311.00 | 311.00 | 306.57 | -0.32% | 6,000 |
| Dec 10, 2025 | 311.00 | 312.00 | 310.00 | 312.00 | 307.56 | 0.65% | 9,700 |
| Dec 9, 2025 | 313.00 | 313.00 | 310.00 | 310.00 | 305.58 | -0.96% | 11,300 |
| Dec 8, 2025 | 313.00 | 314.00 | 313.00 | 313.00 | 308.54 | -0.32% | 5,500 |
| Dec 5, 2025 | 313.00 | 314.00 | 313.00 | 314.00 | 309.53 | 0.32% | 40,500 |
| Dec 4, 2025 | 314.00 | 314.00 | 311.00 | 313.00 | 308.54 | 0.32% | 8,700 |
| Dec 3, 2025 | 314.00 | 315.00 | 312.00 | 312.00 | 307.56 | -0.32% | 5,300 |
| Dec 2, 2025 | 315.00 | 315.00 | 312.00 | 313.00 | 308.54 | -0.63% | 8,000 |
| Dec 1, 2025 | 314.00 | 315.00 | 311.00 | 315.00 | 310.51 | 0.32% | 10,700 |