Kura Sushi, Inc. 2695
TSE · Japan · Consumer Services
¥1,682.00-5.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,682.00 | -0.30% | ¥1,682.00 | ¥1,689.00 | ¥1,671.00 | 206.40K |
| 2026-10-01 | ¥1,687.00 | -2.15% | ¥1,700.00 | ¥1,718.00 | ¥1,683.00 | 327.60K |
| 2026-09-30 | ¥1,724.00 | +0.17% | ¥1,721.00 | ¥1,729.00 | ¥1,692.00 | 319.70K |
| 2026-09-29 | ¥1,721.00 | -0.12% | ¥1,730.00 | ¥1,738.00 | ¥1,710.00 | 372.50K |
| 2026-09-28 | ¥1,723.00 | +2.44% | ¥1,706.00 | ¥1,729.00 | ¥1,694.00 | 365.00K |
| 2026-09-25 | ¥1,682.00 | -0.59% | ¥1,700.00 | ¥1,707.00 | ¥1,682.00 | 215.10K |
| 2026-09-24 | ¥1,692.00 | +1.14% | ¥1,673.00 | ¥1,702.00 | ¥1,667.00 | 316.50K |
| 2026-09-18 | ¥1,673.00 | -1.88% | ¥1,709.00 | ¥1,709.00 | ¥1,663.00 | 300.20K |
| 2026-09-17 | ¥1,705.00 | +2.77% | ¥1,664.00 | ¥1,705.00 | ¥1,659.00 | 394.80K |
| 2026-09-16 | ¥1,659.00 | -0.72% | ¥1,661.00 | ¥1,664.00 | ¥1,644.00 | 387.80K |
| 2026-09-15 | ¥1,671.00 | -1.30% | ¥1,710.00 | ¥1,719.00 | ¥1,660.00 | 467.40K |
| 2026-09-14 | ¥1,693.00 | +1.07% | ¥1,652.00 | ¥1,694.00 | ¥1,647.00 | 1.03M |
| 2026-09-11 | ¥1,675.00 | 0.00% | ¥1,662.00 | ¥1,682.00 | ¥1,657.00 | 706.20K |
| 2026-09-10 | ¥1,675.00 | -2.39% | ¥1,703.00 | ¥1,716.00 | ¥1,667.00 | 532.20K |
| 2026-09-09 | ¥1,716.00 | -1.32% | ¥1,740.00 | ¥1,749.00 | ¥1,714.00 | 540.20K |
| 2026-09-08 | ¥1,739.00 | +2.54% | ¥1,690.00 | ¥1,744.00 | ¥1,685.00 | 912.10K |
| 2026-09-07 | ¥1,696.00 | -2.53% | ¥1,682.00 | ¥1,710.00 | ¥1,675.00 | 2.38M |
| 2026-09-04 | ¥1,740.00 | +1.22% | ¥1,711.00 | ¥1,744.00 | ¥1,697.00 | 306.50K |
| 2026-09-03 | ¥1,719.00 | -0.64% | ¥1,724.00 | ¥1,728.00 | ¥1,703.00 | 268.70K |
| 2026-09-02 | ¥1,730.00 | -1.03% | ¥1,740.00 | ¥1,748.00 | ¥1,726.00 | 231.10K |
| 2026-09-01 | ¥1,748.00 | -0.11% | ¥1,745.00 | ¥1,767.00 | ¥1,743.00 | 206.60K |
| 2026-08-31 | ¥1,750.00 | -1.19% | ¥1,769.00 | ¥1,772.00 | ¥1,745.00 | 305.80K |
| 2026-08-28 | ¥1,771.00 | +1.20% | ¥1,745.00 | ¥1,775.00 | ¥1,737.00 | 320.80K |
| 2026-08-27 | ¥1,750.00 | +0.46% | ¥1,742.00 | ¥1,764.00 | ¥1,735.00 | 233.00K |
| 2026-08-26 | ¥1,742.00 | -0.23% | ¥1,739.00 | ¥1,752.00 | ¥1,736.00 | 169.60K |
| 2026-08-25 | ¥1,746.00 | +1.45% | ¥1,728.00 | ¥1,746.00 | ¥1,723.00 | 241.20K |
| 2026-08-24 | ¥1,721.00 | -0.46% | ¥1,731.00 | ¥1,744.00 | ¥1,713.00 | 192.60K |
| 2026-08-21 | ¥1,729.00 | +0.58% | ¥1,725.00 | ¥1,747.00 | ¥1,719.00 | 327.20K |
| 2026-08-20 | ¥1,719.00 | +1.48% | ¥1,710.00 | ¥1,722.00 | ¥1,700.00 | 216.20K |
| 2026-08-19 | ¥1,694.00 | +0.06% | ¥1,716.00 | ¥1,725.00 | ¥1,681.00 | 239.20K |
| 2026-08-18 | ¥1,693.00 | +0.30% | ¥1,690.00 | ¥1,704.00 | ¥1,681.00 | 238.60K |
| 2026-08-17 | ¥1,688.00 | +0.42% | ¥1,680.00 | ¥1,700.00 | ¥1,663.00 | 200.40K |
| 2026-08-14 | ¥1,681.00 | -0.65% | ¥1,698.00 | ¥1,698.00 | ¥1,677.00 | 219.70K |
| 2026-08-13 | ¥1,692.00 | -0.24% | ¥1,690.00 | ¥1,705.00 | ¥1,684.00 | 198.40K |
| 2026-08-12 | ¥1,696.00 | +0.12% | ¥1,710.00 | ¥1,712.00 | ¥1,678.00 | 235.60K |
| 2026-08-10 | ¥1,694.00 | +2.05% | ¥1,672.00 | ¥1,705.00 | ¥1,641.00 | 311.60K |
| 2026-08-07 | ¥1,660.00 | +1.10% | ¥1,645.00 | ¥1,667.00 | ¥1,638.00 | 190.40K |
| 2026-08-06 | ¥1,642.00 | +0.74% | ¥1,645.00 | ¥1,650.00 | ¥1,633.00 | 161.00K |
| 2026-08-05 | ¥1,630.00 | +0.06% | ¥1,629.00 | ¥1,636.00 | ¥1,619.00 | 151.20K |
| 2026-08-04 | ¥1,629.00 | -0.97% | ¥1,644.00 | ¥1,646.00 | ¥1,606.00 | 188.70K |
| 2026-08-03 | ¥1,645.00 | -1.50% | ¥1,681.00 | ¥1,685.00 | ¥1,631.00 | 273.60K |
| 2026-07-31 | ¥1,670.00 | -1.65% | ¥1,674.00 | ¥1,685.00 | ¥1,658.00 | 180.90K |
| 2026-07-30 | ¥1,698.00 | +0.77% | ¥1,700.00 | ¥1,704.00 | ¥1,657.00 | 763.30K |
| 2026-07-29 | ¥1,685.00 | +1.81% | ¥1,663.00 | ¥1,696.00 | ¥1,637.00 | 429.00K |
| 2026-07-28 | ¥1,655.00 | +1.10% | ¥1,644.00 | ¥1,659.00 | ¥1,627.00 | 349.90K |
| 2026-07-27 | ¥1,637.00 | +3.22% | ¥1,595.00 | ¥1,643.00 | ¥1,595.00 | 352.10K |
| 2026-07-24 | ¥1,586.00 | +1.02% | ¥1,564.00 | ¥1,589.00 | ¥1,562.00 | 224.30K |
| 2026-07-23 | ¥1,570.00 | -2.24% | ¥1,596.00 | ¥1,597.00 | ¥1,570.00 | 342.30K |
| 2026-07-22 | ¥1,606.00 | -0.37% | ¥1,600.00 | ¥1,612.00 | ¥1,593.00 | 213.40K |
| 2026-07-21 | ¥1,612.00 | +0.12% | ¥1,610.00 | ¥1,626.00 | ¥1,603.00 | 271.30K |
| 2026-07-17 | ¥1,610.00 | -0.62% | ¥1,632.00 | ¥1,641.00 | ¥1,610.00 | 191.10K |
| 2026-07-16 | ¥1,620.00 | -1.22% | ¥1,642.00 | ¥1,642.00 | ¥1,619.00 | 226.10K |
| 2026-07-15 | ¥1,640.00 | +1.49% | ¥1,639.00 | ¥1,640.00 | ¥1,623.00 | 228.50K |
| 2026-07-14 | ¥1,616.00 | +0.25% | ¥1,631.00 | ¥1,638.00 | ¥1,616.00 | 251.80K |
| 2026-07-13 | ¥1,612.00 | +1.38% | ¥1,608.00 | ¥1,623.00 | ¥1,600.00 | 239.20K |
| 2026-07-10 | ¥1,590.00 | -1.24% | ¥1,612.00 | ¥1,612.00 | ¥1,590.00 | 212.60K |
| 2026-07-09 | ¥1,610.00 | -0.12% | ¥1,632.00 | ¥1,634.00 | ¥1,600.00 | 204.30K |
| 2026-07-08 | ¥1,612.00 | +1.13% | ¥1,594.00 | ¥1,616.00 | ¥1,592.00 | 239.90K |
| 2026-07-07 | ¥1,594.00 | -1.60% | ¥1,611.00 | ¥1,620.00 | ¥1,594.00 | 256.30K |
| 2026-07-06 | ¥1,620.00 | +0.37% | ¥1,615.00 | ¥1,636.00 | ¥1,607.00 | 214.50K |
| 2026-07-03 | ¥1,614.00 | 0.00% | ¥1,615.00 | ¥1,630.00 | ¥1,611.00 | 185.70K |
| 2026-07-02 | ¥1,614.00 | +1.70% | ¥1,604.00 | ¥1,618.00 | ¥1,592.00 | 244.10K |
| 2026-07-01 | ¥1,587.00 | -1.24% | ¥1,607.00 | ¥1,616.00 | ¥1,578.00 | 264.60K |
| 2026-06-30 | ¥1,607.00 | -2.13% | ¥1,630.00 | ¥1,632.00 | ¥1,603.00 | 193.10K |
| 2026-06-29 | ¥1,642.00 | +4.32% | ¥1,581.00 | ¥1,642.00 | ¥1,580.00 | 428.10K |
| 2026-06-26 | ¥1,574.00 | +3.42% | ¥1,537.00 | ¥1,576.00 | ¥1,536.00 | 319.60K |
| 2026-06-25 | ¥1,522.00 | -0.20% | ¥1,537.00 | ¥1,546.00 | ¥1,522.00 | 289.30K |
| 2026-06-24 | ¥1,525.00 | +0.33% | ¥1,527.00 | ¥1,540.00 | ¥1,522.00 | 189.40K |
| 2026-06-23 | ¥1,520.00 | -3.92% | ¥1,551.00 | ¥1,580.00 | ¥1,514.00 | 428.90K |
| 2026-06-22 | ¥1,582.00 | +2.20% | ¥1,560.00 | ¥1,582.00 | ¥1,551.00 | 201.20K |
| 2026-06-19 | ¥1,548.00 | -0.96% | ¥1,566.00 | ¥1,570.00 | ¥1,533.00 | 192.70K |
| 2026-06-18 | ¥1,563.00 | -1.26% | ¥1,583.00 | ¥1,587.00 | ¥1,562.00 | 191.00K |
| 2026-06-17 | ¥1,583.00 | +1.15% | ¥1,582.00 | ¥1,608.00 | ¥1,574.00 | 235.10K |
| 2026-06-16 | ¥1,565.00 | +0.97% | ¥1,545.00 | ¥1,574.00 | ¥1,523.00 | 468.20K |
| 2026-06-15 | ¥1,550.00 | -5.43% | ¥1,540.00 | ¥1,589.00 | ¥1,515.00 | 759.40K |
| 2026-06-12 | ¥1,639.00 | +5.88% | ¥1,550.00 | ¥1,640.00 | ¥1,544.00 | 622.30K |
| 2026-06-11 | ¥1,548.00 | -0.13% | ¥1,550.00 | ¥1,559.00 | ¥1,532.00 | 200.20K |
| 2026-06-10 | ¥1,550.00 | +1.71% | ¥1,529.00 | ¥1,560.00 | ¥1,519.00 | 357.80K |
| 2026-06-09 | ¥1,524.00 | -2.25% | ¥1,563.00 | ¥1,563.00 | ¥1,524.00 | 270.30K |
| 2026-06-08 | ¥1,559.00 | +1.43% | ¥1,531.00 | ¥1,566.00 | ¥1,530.00 | 288.40K |
| 2026-06-05 | ¥1,537.00 | +0.72% | ¥1,525.00 | ¥1,547.00 | ¥1,524.00 | 250.70K |
| 2026-06-04 | ¥1,526.00 | -1.29% | ¥1,550.00 | ¥1,552.00 | ¥1,517.00 | 469.10K |
| 2026-06-03 | ¥1,546.00 | -1.97% | ¥1,570.00 | ¥1,583.00 | ¥1,546.00 | 495.20K |
| 2026-06-02 | ¥1,577.00 | -3.61% | ¥1,617.00 | ¥1,628.00 | ¥1,577.00 | 356.90K |
| 2026-06-01 | ¥1,636.00 | -0.37% | ¥1,640.00 | ¥1,661.00 | ¥1,617.00 | 397.10K |
| 2026-05-29 | ¥1,642.00 | +3.66% | ¥1,582.00 | ¥1,650.00 | ¥1,577.00 | 460.00K |
| 2026-05-28 | ¥1,584.00 | +0.70% | ¥1,574.00 | ¥1,591.00 | ¥1,566.00 | 235.70K |
| 2026-05-27 | ¥1,573.00 | -1.13% | ¥1,582.00 | ¥1,588.00 | ¥1,565.00 | 278.20K |
| 2026-05-26 | ¥1,591.00 | -0.50% | ¥1,599.00 | ¥1,610.00 | ¥1,586.00 | 237.20K |
| 2026-05-25 | ¥1,599.00 | -1.72% | ¥1,632.00 | ¥1,632.00 | ¥1,582.00 | 471.60K |