Skip to main content
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-79.00 (-2.95%)
Mar 9, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,650.002,657.002,531.002,600.002,600.00-2.95%83,900
Mar 6, 20262,570.002,710.002,570.002,679.002,679.003.04%78,400
Mar 5, 20262,589.002,647.002,545.002,600.002,600.003.75%50,200
Mar 4, 20262,550.002,617.002,443.002,506.002,506.00-2.87%94,400
Mar 3, 20262,653.002,711.002,577.002,580.002,580.00-1.60%63,900
Mar 2, 20262,632.002,675.002,618.002,622.002,622.00-2.85%48,900
Feb 27, 20262,620.002,720.002,620.002,699.002,699.003.02%92,800
Feb 26, 20262,650.002,720.002,614.002,620.002,620.000.08%82,900
Feb 25, 20262,573.002,657.002,564.002,618.002,618.003.31%97,000
Feb 24, 20262,641.002,654.002,521.002,534.002,534.00-6.84%159,600
Feb 20, 20262,765.002,830.002,681.002,720.002,720.00-3.37%81,000
Feb 19, 20262,760.002,825.002,736.002,815.002,815.003.80%97,100
Feb 18, 20262,683.002,777.002,672.002,712.002,712.003.00%135,200
Feb 17, 20262,578.002,633.002,477.002,633.002,633.002.25%115,500
Feb 16, 20262,659.002,670.002,538.002,575.002,575.00-0.04%126,700
Feb 13, 20262,694.002,847.002,552.002,576.002,576.00-2.57%408,300
Feb 12, 20262,669.002,673.002,605.002,644.002,644.00-1.60%45,700
Feb 10, 20262,593.002,712.002,586.002,687.002,687.003.63%62,700
Feb 9, 20262,548.002,599.002,541.002,593.002,593.002.57%36,900
Feb 6, 20262,537.002,561.002,512.002,528.002,528.00-2.28%35,000
Feb 5, 20262,528.002,603.002,513.002,587.002,587.002.05%39,800
Feb 4, 20262,577.002,581.002,502.002,535.002,535.00-1.13%61,600
Feb 3, 20262,572.002,590.002,548.002,564.002,564.000.59%25,700
Feb 2, 20262,525.002,596.002,512.002,549.002,549.00-0.23%38,100
Jan 30, 20262,583.002,584.002,532.002,555.002,555.00-0.12%37,700
Jan 29, 20262,638.002,638.002,532.002,558.002,558.00-2.55%74,000
Jan 28, 20262,620.002,650.002,609.002,625.002,625.00-1.61%42,700
Jan 27, 20262,721.002,730.002,668.002,668.002,668.00-2.20%48,900
Jan 26, 20262,745.002,785.002,714.002,728.002,728.00-1.02%39,000
Jan 23, 20262,827.002,837.002,742.002,756.002,756.00-1.78%27,300
Jan 22, 20262,767.002,824.002,742.002,806.002,806.001.96%46,700
Jan 21, 20262,708.002,769.002,699.002,752.002,752.00-1.04%52,700
Jan 20, 20262,808.002,810.002,746.002,781.002,781.00-0.86%50,900
Jan 19, 20262,850.002,859.002,791.002,805.002,805.00-1.89%40,900
Jan 16, 20262,903.002,904.002,812.002,859.002,859.00-1.52%47,600
Jan 15, 20262,819.002,913.002,818.002,903.002,903.003.02%52,000
Jan 14, 20262,858.002,888.002,788.002,818.002,818.00-1.23%62,000
Jan 13, 20262,952.002,952.002,837.002,853.002,853.00-2.46%100,100
Jan 9, 20262,806.002,967.002,798.002,925.002,925.004.73%119,600
Jan 8, 20262,744.002,818.002,744.002,793.002,793.001.16%40,900
Jan 7, 20262,792.002,850.002,752.002,761.002,761.00-2.09%59,500
Jan 6, 20262,701.002,820.002,701.002,820.002,820.004.83%86,300
Jan 5, 20262,666.002,723.002,616.002,690.002,690.001.09%44,900
Dec 30, 20252,697.002,712.002,653.002,661.002,661.00-1.99%64,800
Dec 29, 20252,723.002,835.002,688.002,715.002,715.001.57%137,400
Dec 26, 20252,600.002,673.002,575.002,673.002,673.003.24%101,100
Dec 25, 20252,555.002,600.002,517.002,589.002,589.001.33%71,500
Dec 24, 20252,620.002,648.002,548.002,555.002,555.00-2.44%83,600
Dec 23, 20252,538.002,635.002,538.002,619.002,619.003.72%96,200
Dec 22, 20252,542.002,546.002,510.002,525.002,525.000.52%48,400
Dec 19, 20252,500.002,523.002,485.002,512.002,512.001.05%43,200
Dec 18, 20252,483.002,508.002,476.002,486.002,486.00-1.66%47,200
Dec 17, 20252,514.002,533.002,472.002,528.002,528.000.16%69,400
Dec 16, 20252,560.002,579.002,508.002,524.002,524.00-0.79%63,500
Dec 15, 20252,532.002,570.002,499.002,544.002,544.00-0.59%43,900
Dec 12, 20252,471.002,573.002,471.002,559.002,559.001.91%49,600
Dec 11, 20252,541.002,554.002,469.002,511.002,511.00-1.37%80,700
Dec 10, 20252,559.002,594.002,533.002,546.002,546.00-0.51%44,600
Dec 9, 20252,629.002,629.002,550.002,559.002,559.00-2.44%64,200
Dec 8, 20252,596.002,635.002,569.002,623.002,623.002.10%52,100
Dec 5, 20252,580.002,615.002,542.002,569.002,569.00-0.50%65,500
Dec 4, 20252,520.002,590.002,520.002,582.002,582.002.38%59,600
Dec 3, 20252,517.002,554.002,486.002,522.002,522.00-0.79%71,800
Dec 2, 20252,700.002,710.002,520.002,542.002,542.00-6.95%160,200
Dec 1, 20252,825.002,899.002,709.002,732.002,732.00-4.78%101,600
Nov 28, 20252,862.002,939.002,830.002,869.002,869.00-0.38%85,500
Nov 27, 20252,692.002,898.002,691.002,880.002,880.007.34%118,500
Nov 26, 20252,651.002,737.002,651.002,683.002,683.001.25%63,500
Nov 25, 20252,645.002,710.002,610.002,650.002,650.00-1.67%82,500
Nov 21, 20252,730.002,813.002,662.002,695.002,695.00-1.28%67,600
Nov 20, 20252,733.002,770.002,611.002,730.002,730.001.60%131,900
Nov 19, 20252,699.002,748.002,662.002,687.002,687.00-0.44%108,000
Nov 18, 20252,771.002,809.002,656.002,699.002,699.00-0.81%119,200
Nov 17, 20252,910.002,919.002,611.002,721.002,721.00-6.46%355,300
Nov 14, 20253,345.003,500.002,894.002,909.002,909.00-12.64%834,200
Nov 13, 20253,420.003,435.003,315.003,330.003,330.00-2.06%83,900
Nov 12, 20253,265.003,410.003,255.003,400.003,400.002.87%63,000
Nov 11, 20253,400.003,400.003,240.003,305.003,305.00-0.90%92,600
Nov 10, 20253,260.003,380.003,215.003,335.003,335.000.15%88,700
Nov 7, 20253,120.003,365.003,105.003,330.003,330.006.05%150,200
Nov 6, 20253,100.003,185.003,090.003,140.003,140.002.28%76,100
Nov 5, 20253,040.003,115.002,965.003,070.003,070.000.16%98,800
Nov 4, 20253,095.003,105.003,000.003,065.003,065.00-1.29%127,500
Oct 31, 20253,080.003,245.003,070.003,105.003,105.00-0.32%91,700
Oct 30, 20253,100.003,210.003,070.003,115.003,115.000.16%121,900
Oct 29, 20253,310.003,330.003,050.003,110.003,110.00-6.47%188,300
Oct 28, 20253,395.003,425.003,275.003,325.003,325.00-2.92%146,400
Oct 27, 20253,535.003,595.003,370.003,425.003,425.00-3.79%200,300
Oct 24, 20253,675.003,680.003,530.003,560.003,560.00-1.93%110,800
Oct 23, 20253,685.003,745.003,625.003,630.003,630.00-1.36%99,900
Oct 22, 20253,565.003,805.003,565.003,680.003,680.004.25%185,100
Oct 21, 20253,615.003,620.003,475.003,530.003,530.00-1.81%84,400
Oct 20, 20253,560.003,670.003,555.003,595.003,595.001.13%90,000
Oct 17, 20253,695.003,710.003,530.003,555.003,555.00-4.56%143,100
Oct 16, 20253,900.003,935.003,690.003,725.003,725.00-2.74%95,700
Oct 15, 20253,870.003,870.003,780.003,830.003,830.000.39%56,900
Oct 14, 20253,880.003,935.003,780.003,815.003,815.00-2.93%83,500
Oct 10, 20254,135.004,135.003,905.003,930.003,930.00-3.32%65,900
Oct 9, 20254,010.004,090.003,945.004,065.004,065.002.65%60,000
Oct 8, 20254,005.004,050.003,915.003,960.003,960.000.13%50,000