CURVES HOLDINGS Co., Ltd. (TYO:7085)
Japan
· Delayed Price · Currency is JPY 834.00
+6.00 (0.72%)
Apr 28, 2026, 3:30 PM JST
CURVES HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 828.00 | 839.00 | 828.00 | 834.00 | 834.00 | 0.72% | 259,100 |
| Apr 27, 2026 | 832.00 | 850.00 | 828.00 | 828.00 | 828.00 | 1.60% | 406,300 |
| Apr 24, 2026 | 822.00 | 829.00 | 815.00 | 815.00 | 815.00 | -0.85% | 282,300 |
| Apr 23, 2026 | 840.00 | 840.00 | 821.00 | 822.00 | 822.00 | -3.07% | 375,500 |
| Apr 22, 2026 | 872.00 | 873.00 | 848.00 | 848.00 | 848.00 | -2.64% | 313,000 |
| Apr 21, 2026 | 885.00 | 894.00 | 870.00 | 871.00 | 871.00 | -1.58% | 244,800 |
| Apr 20, 2026 | 890.00 | 893.00 | 871.00 | 885.00 | 885.00 | 0.11% | 304,600 |
| Apr 17, 2026 | 892.00 | 910.00 | 884.00 | 884.00 | 884.00 | -0.67% | 364,800 |
| Apr 16, 2026 | 877.00 | 900.00 | 870.00 | 890.00 | 890.00 | 2.42% | 870,800 |
| Apr 15, 2026 | 878.00 | 880.00 | 865.00 | 869.00 | 869.00 | -1.03% | 850,900 |
| Apr 14, 2026 | 853.00 | 895.00 | 839.00 | 878.00 | 878.00 | 15.07% | 3,446,600 |
| Apr 13, 2026 | 770.00 | 774.00 | 761.00 | 763.00 | 763.00 | -2.05% | 324,500 |
| Apr 10, 2026 | 794.00 | 796.00 | 774.00 | 779.00 | 779.00 | -1.39% | 202,900 |
| Apr 9, 2026 | 797.00 | 803.00 | 786.00 | 790.00 | 790.00 | -0.63% | 257,000 |
| Apr 8, 2026 | 793.00 | 800.00 | 789.00 | 795.00 | 795.00 | 0.89% | 143,600 |
| Apr 7, 2026 | 781.00 | 794.00 | 778.00 | 788.00 | 788.00 | 1.68% | 190,100 |
| Apr 6, 2026 | 771.00 | 777.00 | 767.00 | 775.00 | 775.00 | 0.78% | 95,900 |
| Apr 3, 2026 | 762.00 | 780.00 | 762.00 | 769.00 | 769.00 | 0.39% | 164,000 |
| Apr 2, 2026 | 765.00 | 771.00 | 759.00 | 766.00 | 766.00 | 0.52% | 225,700 |
| Apr 1, 2026 | 751.00 | 762.00 | 748.00 | 762.00 | 762.00 | 2.83% | 131,600 |
| Mar 31, 2026 | 743.00 | 749.00 | 735.00 | 741.00 | 741.00 | -0.27% | 125,300 |
| Mar 30, 2026 | 734.00 | 746.00 | 726.00 | 743.00 | 743.00 | -2.11% | 263,700 |
| Mar 27, 2026 | 758.00 | 762.00 | 752.00 | 759.00 | 759.00 | 0.26% | 156,800 |
| Mar 26, 2026 | 768.00 | 768.00 | 749.00 | 757.00 | 757.00 | -1.82% | 182,400 |
| Mar 25, 2026 | 765.00 | 771.00 | 762.00 | 771.00 | 771.00 | 1.72% | 185,700 |
| Mar 24, 2026 | 756.00 | 763.00 | 750.00 | 758.00 | 758.00 | 2.29% | 161,600 |
| Mar 23, 2026 | 762.00 | 763.00 | 741.00 | 741.00 | 741.00 | -3.52% | 223,300 |
| Mar 19, 2026 | 780.00 | 784.00 | 768.00 | 768.00 | 768.00 | -2.66% | 174,400 |
| Mar 18, 2026 | 782.00 | 794.00 | 782.00 | 789.00 | 789.00 | 1.15% | 144,300 |
| Mar 17, 2026 | 787.00 | 793.00 | 776.00 | 780.00 | 780.00 | - | 163,100 |
| Mar 16, 2026 | 775.00 | 788.00 | 775.00 | 780.00 | 780.00 | 0.13% | 118,900 |
| Mar 13, 2026 | 778.00 | 792.00 | 777.00 | 779.00 | 779.00 | -1.14% | 173,900 |
| Mar 12, 2026 | 809.00 | 809.00 | 787.00 | 788.00 | 788.00 | -2.60% | 179,700 |
| Mar 11, 2026 | 811.00 | 817.00 | 809.00 | 809.00 | 809.00 | 0.75% | 135,500 |
| Mar 10, 2026 | 811.00 | 811.00 | 796.00 | 803.00 | 803.00 | -0.25% | 240,700 |
| Mar 9, 2026 | 810.00 | 812.00 | 790.00 | 805.00 | 805.00 | -2.90% | 374,000 |
| 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 |