Skip to main content
Kusurinomadoguchi, Inc. (TYO:5592)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+10.00 (0.33%)
Apr 28, 2026, 3:30 PM JST

Kusurinomadoguchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,060.003,070.002,986.003,060.003,060.000.33%54,900
Apr 27, 20262,926.003,075.002,926.003,050.003,050.005.21%142,100
Apr 24, 20262,781.002,960.002,781.002,899.002,899.003.35%167,500
Apr 23, 20262,769.002,827.002,723.002,805.002,805.001.15%66,500
Apr 22, 20262,784.002,826.002,745.002,773.002,773.000.69%70,000
Apr 21, 20262,715.002,770.002,705.002,754.002,754.001.44%29,200
Apr 20, 20262,703.002,722.002,670.002,715.002,715.000.07%23,100
Apr 17, 20262,730.002,765.002,712.002,713.002,713.00-1.85%22,300
Apr 16, 20262,797.002,817.002,737.002,764.002,764.000.22%40,900
Apr 15, 20262,657.002,758.002,657.002,758.002,758.004.83%44,400
Apr 14, 20262,637.002,670.002,626.002,631.002,631.001.39%25,700
Apr 13, 20262,593.002,621.002,562.002,595.002,595.00-1.82%28,900
Apr 10, 20262,624.002,660.002,611.002,643.002,643.000.72%29,200
Apr 9, 20262,618.002,643.002,598.002,624.002,624.00-0.34%34,500
Apr 8, 20262,618.002,654.002,600.002,633.002,633.002.45%41,800
Apr 7, 20262,528.002,633.002,528.002,570.002,570.001.66%44,400
Apr 6, 20262,490.002,546.002,490.002,528.002,528.001.49%33,300
Apr 3, 20262,456.002,546.002,456.002,491.002,491.001.96%60,200
Apr 2, 20262,519.002,554.002,419.002,443.002,443.00-1.29%59,200
Apr 1, 20262,503.002,534.002,450.002,475.002,475.001.43%55,100
Mar 31, 20262,440.002,488.002,418.002,440.002,440.00-0.25%40,500
Mar 30, 20262,420.002,466.002,389.002,446.002,446.00-3.85%52,900
Mar 27, 20262,451.002,549.002,445.002,544.002,508.002.75%36,400
Mar 26, 20262,502.002,548.002,458.002,476.002,440.96-1.12%47,900
Mar 25, 20262,480.002,516.002,480.002,504.002,468.571.87%36,200
Mar 24, 20262,508.002,508.002,429.002,458.002,423.221.44%86,100
Mar 23, 20262,481.002,481.002,411.002,423.002,388.71-4.23%81,000
Mar 19, 20262,527.002,556.002,510.002,530.002,494.20-2.92%77,000
Mar 18, 20262,575.002,610.002,558.002,606.002,569.120.70%39,300
Mar 17, 20262,677.002,698.002,585.002,588.002,551.38-1.48%32,800
Mar 16, 20262,648.002,686.002,604.002,627.002,589.830.42%42,300
Mar 13, 20262,597.002,666.002,582.002,616.002,578.98-2.53%59,800
Mar 12, 20262,730.002,730.002,654.002,684.002,646.02-2.68%59,900
Mar 11, 20262,780.002,850.002,709.002,758.002,718.970.15%112,400
Mar 10, 20262,650.002,754.002,636.002,754.002,715.035.92%112,800
Mar 9, 20262,650.002,657.002,531.002,600.002,563.21-2.95%83,900
Mar 6, 20262,570.002,710.002,570.002,679.002,641.093.04%78,400
Mar 5, 20262,589.002,647.002,545.002,600.002,563.213.75%50,200
Mar 4, 20262,550.002,617.002,443.002,506.002,470.54-2.87%94,400
Mar 3, 20262,653.002,711.002,577.002,580.002,543.49-1.60%63,900
Mar 2, 20262,632.002,675.002,618.002,622.002,584.90-2.85%48,900
Feb 27, 20262,620.002,720.002,620.002,699.002,660.813.02%92,800
Feb 26, 20262,650.002,720.002,614.002,620.002,582.920.08%82,900
Feb 25, 20262,573.002,657.002,564.002,618.002,580.953.31%97,000
Feb 24, 20262,641.002,654.002,521.002,534.002,498.14-6.84%159,600
Feb 20, 20262,765.002,830.002,681.002,720.002,681.51-3.37%81,000
Feb 19, 20262,760.002,825.002,736.002,815.002,775.173.80%97,100
Feb 18, 20262,683.002,777.002,672.002,712.002,673.623.00%135,200
Feb 17, 20262,578.002,633.002,477.002,633.002,595.742.25%116,800
Feb 16, 20262,659.002,670.002,538.002,575.002,538.56-0.04%126,700
Feb 13, 20262,694.002,847.002,552.002,576.002,539.55-2.57%408,300
Feb 12, 20262,669.002,673.002,605.002,644.002,606.58-1.60%45,700
Feb 10, 20262,593.002,712.002,586.002,687.002,648.983.63%62,700
Feb 9, 20262,548.002,599.002,541.002,593.002,556.312.57%36,900
Feb 6, 20262,537.002,561.002,512.002,528.002,492.23-2.28%35,000
Feb 5, 20262,528.002,603.002,513.002,587.002,550.392.05%39,800
Feb 4, 20262,577.002,581.002,502.002,535.002,499.13-1.13%61,600
Feb 3, 20262,572.002,590.002,548.002,564.002,527.720.59%25,700
Feb 2, 20262,525.002,596.002,512.002,549.002,512.93-0.23%38,100
Jan 30, 20262,583.002,584.002,532.002,555.002,518.84-0.12%37,700
Jan 29, 20262,638.002,638.002,532.002,558.002,521.80-2.55%74,000
Jan 28, 20262,620.002,650.002,609.002,625.002,587.85-1.61%42,700
Jan 27, 20262,721.002,730.002,668.002,668.002,630.25-2.20%48,900
Jan 26, 20262,745.002,785.002,714.002,728.002,689.40-1.02%39,000
Jan 23, 20262,827.002,837.002,742.002,756.002,717.00-1.78%27,300
Jan 22, 20262,767.002,824.002,742.002,806.002,766.291.96%46,700
Jan 21, 20262,708.002,769.002,699.002,752.002,713.06-1.04%52,700
Jan 20, 20262,808.002,810.002,746.002,781.002,741.65-0.86%50,900
Jan 19, 20262,850.002,859.002,791.002,805.002,765.31-1.89%40,900
Jan 16, 20262,903.002,904.002,812.002,859.002,818.54-1.52%47,600
Jan 15, 20262,819.002,913.002,818.002,903.002,861.923.02%52,000
Jan 14, 20262,858.002,888.002,788.002,818.002,778.12-1.23%62,000
Jan 13, 20262,952.002,952.002,837.002,853.002,812.63-2.46%100,100
Jan 9, 20262,806.002,967.002,798.002,925.002,883.614.73%119,600
Jan 8, 20262,744.002,818.002,744.002,793.002,753.481.16%40,900
Jan 7, 20262,792.002,850.002,752.002,761.002,721.93-2.09%59,500
Jan 6, 20262,701.002,820.002,701.002,820.002,780.094.83%86,300
Jan 5, 20262,666.002,723.002,616.002,690.002,651.931.09%44,900
Dec 30, 20252,697.002,712.002,653.002,661.002,623.34-1.99%64,800
Dec 29, 20252,723.002,835.002,688.002,715.002,676.581.57%137,400
Dec 26, 20252,600.002,673.002,575.002,673.002,635.173.24%101,100
Dec 25, 20252,555.002,600.002,517.002,589.002,552.361.33%71,500
Dec 24, 20252,620.002,648.002,548.002,555.002,518.84-2.44%83,600
Dec 23, 20252,538.002,635.002,538.002,619.002,581.943.72%96,200
Dec 22, 20252,542.002,546.002,510.002,525.002,489.270.52%48,400
Dec 19, 20252,500.002,523.002,485.002,512.002,476.451.05%43,200
Dec 18, 20252,483.002,508.002,476.002,486.002,450.82-1.66%47,200
Dec 17, 20252,514.002,533.002,472.002,528.002,492.230.16%69,400
Dec 16, 20252,560.002,579.002,508.002,524.002,488.28-0.79%63,500
Dec 15, 20252,532.002,570.002,499.002,544.002,508.00-0.59%43,900
Dec 12, 20252,471.002,573.002,471.002,559.002,522.791.91%49,600
Dec 11, 20252,541.002,554.002,469.002,511.002,475.47-1.37%80,700
Dec 10, 20252,559.002,594.002,533.002,546.002,509.97-0.51%44,600
Dec 9, 20252,629.002,629.002,550.002,559.002,522.79-2.44%64,200
Dec 8, 20252,596.002,635.002,569.002,623.002,585.882.10%52,100
Dec 5, 20252,580.002,615.002,542.002,569.002,532.65-0.50%65,500
Dec 4, 20252,520.002,590.002,520.002,582.002,545.462.38%59,600
Dec 3, 20252,517.002,554.002,486.002,522.002,486.31-0.79%71,800
Dec 2, 20252,700.002,710.002,520.002,542.002,506.03-6.95%160,200
Dec 1, 20252,825.002,899.002,709.002,732.002,693.34-4.78%101,600