CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan
· Delayed Price · Currency is JPY 805.00
-24.00 (-2.90%)
Mar 9, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 808.00 | 832.00 | 802.00 | 829.00 | 829.00 | 1.97% | 224,000 |
| Mar 5, 2026 | 827.00 | 827.00 | 809.00 | 813.00 | 813.00 | 0.12% | 227,600 |
| Mar 4, 2026 | 809.00 | 816.00 | 796.00 | 812.00 | 812.00 | -0.85% | 425,600 |
| Mar 3, 2026 | 834.00 | 834.00 | 817.00 | 819.00 | 819.00 | -1.21% | 505,100 |
| Mar 2, 2026 | 808.00 | 839.00 | 801.00 | 829.00 | 829.00 | 1.34% | 636,400 |
| Feb 27, 2026 | 800.00 | 819.00 | 800.00 | 818.00 | 818.00 | 2.89% | 461,400 |
| Feb 26, 2026 | 783.00 | 804.00 | 781.00 | 795.00 | 795.00 | 1.40% | 503,400 |
| Feb 25, 2026 | 779.00 | 786.00 | 777.00 | 784.00 | 774.00 | 0.64% | 392,500 |
| Feb 24, 2026 | 775.00 | 784.00 | 771.00 | 779.00 | 769.06 | 1.30% | 199,100 |
| Feb 20, 2026 | 772.00 | 780.00 | 769.00 | 769.00 | 759.19 | -1.41% | 148,800 |
| Feb 19, 2026 | 767.00 | 782.00 | 766.00 | 780.00 | 770.05 | 1.43% | 220,400 |
| Feb 18, 2026 | 758.00 | 769.00 | 757.00 | 769.00 | 759.19 | 1.72% | 144,000 |
| Feb 17, 2026 | 757.00 | 766.00 | 755.00 | 756.00 | 746.36 | -0.13% | 124,600 |
| Feb 16, 2026 | 757.00 | 761.00 | 751.00 | 757.00 | 747.34 | -0.26% | 208,200 |
| Feb 13, 2026 | 765.00 | 767.00 | 751.00 | 759.00 | 749.32 | -0.65% | 163,100 |
| Feb 12, 2026 | 766.00 | 768.00 | 755.00 | 764.00 | 754.26 | -0.91% | 172,300 |
| Feb 10, 2026 | 764.00 | 774.00 | 762.00 | 771.00 | 761.17 | 1.05% | 199,400 |
| Feb 9, 2026 | 770.00 | 770.00 | 753.00 | 763.00 | 753.27 | 0.26% | 327,500 |
| Feb 6, 2026 | 764.00 | 769.00 | 759.00 | 761.00 | 751.29 | 0.13% | 375,700 |
| Feb 5, 2026 | 756.00 | 765.00 | 751.00 | 760.00 | 750.31 | 2.01% | 326,300 |
| Feb 4, 2026 | 737.00 | 749.00 | 734.00 | 745.00 | 735.50 | 0.95% | 185,300 |
| Feb 3, 2026 | 742.00 | 743.00 | 736.00 | 738.00 | 728.59 | 0.14% | 124,400 |
| Feb 2, 2026 | 748.00 | 752.00 | 737.00 | 737.00 | 727.60 | -1.07% | 189,100 |
| Jan 30, 2026 | 740.00 | 747.00 | 735.00 | 745.00 | 735.50 | 0.81% | 144,000 |
| Jan 29, 2026 | 738.00 | 741.00 | 726.00 | 739.00 | 729.57 | 0.14% | 253,800 |
| Jan 28, 2026 | 740.00 | 745.00 | 735.00 | 738.00 | 728.59 | -0.54% | 163,900 |
| Jan 27, 2026 | 749.00 | 755.00 | 740.00 | 742.00 | 732.54 | -1.20% | 176,300 |
| Jan 26, 2026 | 750.00 | 756.00 | 748.00 | 751.00 | 741.42 | -0.66% | 272,800 |
| Jan 23, 2026 | 764.00 | 766.00 | 753.00 | 756.00 | 746.36 | -1.05% | 323,300 |
| Jan 22, 2026 | 755.00 | 767.00 | 755.00 | 764.00 | 754.26 | 1.33% | 211,600 |
| Jan 21, 2026 | 775.00 | 776.00 | 753.00 | 754.00 | 744.38 | -3.58% | 285,200 |
| Jan 20, 2026 | 781.00 | 783.00 | 777.00 | 782.00 | 772.03 | -0.13% | 121,500 |
| Jan 19, 2026 | 784.00 | 787.00 | 777.00 | 783.00 | 773.01 | -0.13% | 113,200 |
| Jan 16, 2026 | 775.00 | 789.00 | 773.00 | 784.00 | 774.00 | 0.51% | 159,200 |
| Jan 15, 2026 | 772.00 | 781.00 | 769.00 | 780.00 | 770.05 | 1.30% | 191,400 |
| Jan 14, 2026 | 787.00 | 787.00 | 761.00 | 770.00 | 760.18 | -2.28% | 623,100 |
| Jan 13, 2026 | 801.00 | 808.00 | 786.00 | 788.00 | 777.95 | -1.38% | 455,100 |
| Jan 9, 2026 | 798.00 | 802.00 | 795.00 | 799.00 | 788.81 | 0.88% | 132,600 |
| Jan 8, 2026 | 794.00 | 801.00 | 792.00 | 792.00 | 781.90 | -0.63% | 128,800 |
| Jan 7, 2026 | 792.00 | 805.00 | 789.00 | 797.00 | 786.83 | -1.24% | 152,000 |
| Jan 6, 2026 | 798.00 | 810.00 | 797.00 | 807.00 | 796.71 | 1.64% | 219,800 |
| Jan 5, 2026 | 803.00 | 804.00 | 784.00 | 794.00 | 783.87 | -0.87% | 306,200 |
| Dec 30, 2025 | 809.00 | 812.00 | 801.00 | 801.00 | 790.78 | -0.99% | 183,100 |
| Dec 29, 2025 | 804.00 | 810.00 | 802.00 | 809.00 | 798.68 | 0.62% | 142,100 |
| Dec 26, 2025 | 809.00 | 810.00 | 800.00 | 804.00 | 793.74 | -0.37% | 116,100 |
| Dec 25, 2025 | 800.00 | 807.00 | 800.00 | 807.00 | 796.71 | 1.13% | 103,100 |
| Dec 24, 2025 | 799.00 | 805.00 | 797.00 | 798.00 | 787.82 | 0.38% | 149,000 |
| Dec 23, 2025 | 789.00 | 799.00 | 786.00 | 795.00 | 784.86 | 1.02% | 125,500 |
| Dec 22, 2025 | 792.00 | 792.00 | 780.00 | 787.00 | 776.96 | 0.25% | 150,200 |
| Dec 19, 2025 | 786.00 | 789.00 | 781.00 | 785.00 | 774.99 | -0.38% | 170,500 |
| Dec 18, 2025 | 782.00 | 789.00 | 779.00 | 788.00 | 777.95 | 1.55% | 155,800 |
| Dec 17, 2025 | 777.00 | 781.00 | 772.00 | 776.00 | 766.10 | 0.26% | 166,200 |
| Dec 16, 2025 | 775.00 | 783.00 | 768.00 | 774.00 | 764.13 | -0.13% | 171,400 |
| Dec 15, 2025 | 758.00 | 776.00 | 757.00 | 775.00 | 765.11 | 2.92% | 180,600 |
| Dec 12, 2025 | 756.00 | 760.00 | 751.00 | 753.00 | 743.40 | 0.27% | 108,100 |
| Dec 11, 2025 | 766.00 | 767.00 | 750.00 | 751.00 | 741.42 | -2.09% | 143,000 |
| Dec 10, 2025 | 776.00 | 778.00 | 767.00 | 767.00 | 757.22 | -0.65% | 130,800 |
| Dec 9, 2025 | 776.00 | 777.00 | 766.00 | 772.00 | 762.15 | -1.03% | 108,000 |
| Dec 8, 2025 | 772.00 | 781.00 | 768.00 | 780.00 | 770.05 | 2.23% | 165,200 |
| Dec 5, 2025 | 765.00 | 766.00 | 758.00 | 763.00 | 753.27 | -0.91% | 116,800 |
| Dec 4, 2025 | 770.00 | 774.00 | 767.00 | 770.00 | 760.18 | -0.26% | 138,900 |
| Dec 3, 2025 | 778.00 | 780.00 | 771.00 | 772.00 | 762.15 | -1.15% | 134,600 |
| Dec 2, 2025 | 774.00 | 783.00 | 773.00 | 781.00 | 771.04 | 0.90% | 118,600 |
| Dec 1, 2025 | 776.00 | 784.00 | 774.00 | 774.00 | 764.13 | -0.26% | 139,200 |
| Nov 28, 2025 | 775.00 | 781.00 | 773.00 | 776.00 | 766.10 | 0.39% | 117,300 |
| Nov 27, 2025 | 776.00 | 780.00 | 771.00 | 773.00 | 763.14 | -0.77% | 134,000 |
| Nov 26, 2025 | 779.00 | 782.00 | 774.00 | 779.00 | 769.06 | 0.39% | 173,500 |
| Nov 25, 2025 | 775.00 | 781.00 | 764.00 | 776.00 | 766.10 | -0.77% | 220,400 |
| Nov 21, 2025 | 749.00 | 784.00 | 749.00 | 782.00 | 772.03 | 5.11% | 321,800 |
| Nov 20, 2025 | 747.00 | 750.00 | 743.00 | 744.00 | 734.51 | 0.40% | 140,300 |
| Nov 19, 2025 | 740.00 | 745.00 | 738.00 | 741.00 | 731.55 | 0.27% | 130,300 |
| Nov 18, 2025 | 737.00 | 746.00 | 736.00 | 739.00 | 729.57 | -0.54% | 192,200 |
| Nov 17, 2025 | 749.00 | 749.00 | 734.00 | 743.00 | 733.52 | -0.93% | 148,300 |
| Nov 14, 2025 | 751.00 | 757.00 | 750.00 | 750.00 | 740.43 | -0.79% | 124,000 |
| Nov 13, 2025 | 757.00 | 760.00 | 749.00 | 756.00 | 746.36 | 0.40% | 87,300 |
| Nov 12, 2025 | 750.00 | 757.00 | 747.00 | 753.00 | 743.40 | 0.94% | 112,700 |
| Nov 11, 2025 | 746.00 | 747.00 | 737.00 | 746.00 | 736.48 | -0.53% | 68,200 |
| Nov 10, 2025 | 755.00 | 756.00 | 745.00 | 750.00 | 740.43 | 0.40% | 119,000 |
| Nov 7, 2025 | 735.00 | 747.00 | 734.00 | 747.00 | 737.47 | 1.49% | 96,500 |
| Nov 6, 2025 | 740.00 | 745.00 | 735.00 | 736.00 | 726.61 | - | 128,000 |
| Nov 5, 2025 | 736.00 | 740.00 | 722.00 | 736.00 | 726.61 | -0.14% | 156,400 |
| Nov 4, 2025 | 734.00 | 741.00 | 725.00 | 737.00 | 727.60 | 1.38% | 190,400 |
| Oct 31, 2025 | 729.00 | 729.00 | 716.00 | 727.00 | 717.73 | 0.41% | 253,500 |
| Oct 30, 2025 | 737.00 | 743.00 | 723.00 | 724.00 | 714.77 | -2.29% | 301,400 |
| Oct 29, 2025 | 761.00 | 762.00 | 727.00 | 741.00 | 731.55 | -3.39% | 480,900 |
| Oct 28, 2025 | 784.00 | 787.00 | 766.00 | 767.00 | 757.22 | -2.42% | 121,600 |
| Oct 27, 2025 | 776.00 | 787.00 | 776.00 | 786.00 | 775.97 | 2.08% | 160,300 |
| Oct 24, 2025 | 777.00 | 781.00 | 770.00 | 770.00 | 760.18 | -0.39% | 193,500 |
| Oct 23, 2025 | 771.00 | 780.00 | 763.00 | 773.00 | 763.14 | 0.39% | 319,900 |
| Oct 22, 2025 | 765.00 | 772.00 | 761.00 | 770.00 | 760.18 | 0.52% | 214,500 |
| Oct 21, 2025 | 767.00 | 773.00 | 760.00 | 766.00 | 756.23 | -0.39% | 174,600 |
| Oct 20, 2025 | 772.00 | 774.00 | 761.00 | 769.00 | 759.19 | 0.26% | 232,700 |
| Oct 17, 2025 | 767.00 | 774.00 | 758.00 | 767.00 | 757.22 | 0.26% | 274,700 |
| Oct 16, 2025 | 780.00 | 791.00 | 765.00 | 765.00 | 755.24 | -2.30% | 513,200 |
| Oct 15, 2025 | 800.00 | 818.00 | 780.00 | 783.00 | 773.01 | -5.66% | 908,400 |
| Oct 14, 2025 | 838.00 | 844.00 | 816.00 | 830.00 | 819.41 | -2.70% | 467,200 |
| Oct 10, 2025 | 832.00 | 855.00 | 829.00 | 853.00 | 842.12 | 2.52% | 321,800 |
| Oct 9, 2025 | 825.00 | 832.00 | 822.00 | 832.00 | 821.39 | 0.36% | 164,200 |
| Oct 8, 2025 | 837.00 | 843.00 | 827.00 | 829.00 | 818.43 | -1.54% | 155,400 |
| Oct 7, 2025 | 839.00 | 844.00 | 830.00 | 842.00 | 831.26 | 0.72% | 220,000 |