Karula Co., Ltd. 2789
TSE · Japan · Consumer Services
¥486.00+5.00 (+1.04%)
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 | ¥486.00 | +1.04% | ¥485.00 | ¥486.00 | ¥482.00 | 1.30K |
| 2026-10-01 | ¥481.00 | -1.64% | ¥484.00 | ¥484.00 | ¥481.00 | 800 |
| 2026-09-30 | ¥489.00 | 0.00% | ¥489.00 | ¥489.00 | ¥486.00 | 2.20K |
| 2026-09-29 | ¥489.00 | +1.45% | ¥484.00 | ¥489.00 | ¥481.00 | 4.20K |
| 2026-09-28 | ¥482.00 | -0.82% | ¥485.00 | ¥485.00 | ¥481.00 | 1.80K |
| 2026-09-25 | ¥486.00 | -0.21% | ¥487.00 | ¥490.00 | ¥481.00 | 7.80K |
| 2026-09-24 | ¥487.00 | +2.10% | ¥476.00 | ¥487.00 | ¥476.00 | 9.10K |
| 2026-09-18 | ¥477.00 | +0.85% | ¥474.00 | ¥477.00 | ¥473.00 | 3.00K |
| 2026-09-17 | ¥473.00 | -0.63% | ¥475.00 | ¥476.00 | ¥473.00 | 2.20K |
| 2026-09-16 | ¥476.00 | +0.21% | ¥476.00 | ¥478.00 | ¥476.00 | 800 |
| 2026-09-15 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥475.00 | 500 |
| 2026-09-14 | ¥475.00 | -0.21% | ¥476.00 | ¥477.00 | ¥475.00 | 1.50K |
| 2026-09-11 | ¥476.00 | -0.21% | ¥476.00 | ¥476.00 | ¥476.00 | 400 |
| 2026-09-10 | ¥477.00 | -0.42% | ¥479.00 | ¥479.00 | ¥476.00 | 4.00K |
| 2026-09-09 | ¥479.00 | +0.42% | ¥478.00 | ¥479.00 | ¥474.00 | 1.90K |
| 2026-09-08 | ¥477.00 | 0.00% | ¥478.00 | ¥478.00 | ¥477.00 | 200 |
| 2026-09-07 | ¥477.00 | 0.00% | ¥479.00 | ¥479.00 | ¥477.00 | 1.20K |
| 2026-09-04 | ¥477.00 | +0.42% | ¥476.00 | ¥479.00 | ¥475.00 | 1.60K |
| 2026-09-03 | ¥475.00 | -0.84% | ¥476.00 | ¥477.00 | ¥475.00 | 1.60K |
| 2026-09-02 | ¥479.00 | +0.21% | ¥476.00 | ¥479.00 | ¥476.00 | 900 |
| 2026-09-01 | ¥478.00 | +0.21% | ¥477.00 | ¥478.00 | ¥477.00 | 700 |
| 2026-08-31 | ¥477.00 | +0.21% | ¥477.00 | ¥480.00 | ¥477.00 | 2.00K |
| 2026-08-28 | ¥476.00 | +0.42% | ¥476.00 | ¥476.00 | ¥476.00 | 300 |
| 2026-08-27 | ¥474.00 | -0.84% | ¥477.00 | ¥478.00 | ¥474.00 | 1.70K |
| 2026-08-26 | ¥478.00 | -0.21% | ¥480.00 | ¥481.00 | ¥476.00 | 1.50K |
| 2026-08-25 | ¥479.00 | -0.21% | ¥479.00 | ¥479.00 | ¥479.00 | 200 |
| 2026-08-24 | ¥480.00 | +1.27% | ¥477.00 | ¥480.00 | ¥475.00 | 2.50K |
| 2026-08-21 | ¥474.00 | -0.21% | ¥474.00 | ¥477.00 | ¥474.00 | 1.20K |
| 2026-08-20 | ¥475.00 | +0.21% | ¥475.00 | ¥477.00 | ¥475.00 | 1.60K |
| 2026-08-19 | ¥474.00 | -0.42% | ¥476.00 | ¥476.00 | ¥474.00 | 1.10K |
| 2026-08-18 | ¥476.00 | -0.21% | ¥475.00 | ¥476.00 | ¥475.00 | 500 |
| 2026-08-17 | ¥477.00 | +0.42% | ¥474.00 | ¥478.00 | ¥474.00 | 2.30K |
| 2026-08-14 | ¥475.00 | 0.00% | ¥475.00 | ¥477.00 | ¥474.00 | 1.90K |
| 2026-08-13 | ¥475.00 | -0.63% | ¥478.00 | ¥478.00 | ¥474.00 | 3.50K |
| 2026-08-12 | ¥478.00 | -0.42% | ¥478.00 | ¥478.00 | ¥477.00 | 400 |
| 2026-08-10 | ¥480.00 | +0.21% | ¥480.00 | ¥480.00 | ¥479.00 | 4.20K |
| 2026-08-07 | ¥479.00 | +0.63% | ¥478.00 | ¥479.00 | ¥477.00 | 2.80K |
| 2026-08-06 | ¥476.00 | -0.21% | ¥478.00 | ¥478.00 | ¥476.00 | 2.60K |
| 2026-08-05 | ¥477.00 | 0.00% | ¥476.00 | ¥478.00 | ¥475.00 | 2.10K |
| 2026-08-04 | ¥477.00 | 0.00% | ¥477.00 | ¥477.00 | ¥475.00 | 3.20K |
| 2026-08-03 | ¥477.00 | +0.85% | ¥474.00 | ¥478.00 | ¥473.00 | 1.70K |
| 2026-07-31 | ¥473.00 | +0.42% | ¥470.00 | ¥475.00 | ¥470.00 | 1.90K |
| 2026-07-30 | ¥471.00 | +0.86% | ¥470.00 | ¥480.00 | ¥469.00 | 9.10K |
| 2026-07-29 | ¥467.00 | -0.21% | ¥469.00 | ¥469.00 | ¥467.00 | 2.10K |
| 2026-07-28 | ¥468.00 | -0.21% | ¥468.00 | ¥470.00 | ¥467.00 | 1.90K |
| 2026-07-27 | ¥469.00 | +0.86% | ¥467.00 | ¥469.00 | ¥466.00 | 2.20K |
| 2026-07-24 | ¥465.00 | -0.21% | ¥465.00 | ¥467.00 | ¥465.00 | 1.90K |
| 2026-07-23 | ¥466.00 | -0.43% | ¥468.00 | ¥470.00 | ¥466.00 | 3.20K |
| 2026-07-22 | ¥468.00 | 0.00% | ¥466.00 | ¥468.00 | ¥466.00 | 1.70K |
| 2026-07-21 | ¥468.00 | -0.21% | ¥468.00 | ¥469.00 | ¥467.00 | 900 |
| 2026-07-17 | ¥469.00 | +0.21% | ¥468.00 | ¥469.00 | ¥466.00 | 2.60K |
| 2026-07-16 | ¥468.00 | +0.21% | ¥468.00 | ¥468.00 | ¥467.00 | 3.50K |
| 2026-07-15 | ¥467.00 | -0.21% | ¥468.00 | ¥469.00 | ¥466.00 | 1.50K |
| 2026-07-14 | ¥468.00 | +0.21% | ¥467.00 | ¥468.00 | ¥467.00 | 300 |
| 2026-07-13 | ¥467.00 | 0.00% | ¥469.00 | ¥469.00 | ¥467.00 | 2.00K |
| 2026-07-10 | ¥467.00 | +0.43% | ¥467.00 | ¥467.00 | ¥467.00 | 2.30K |
| 2026-07-09 | ¥465.00 | -0.43% | ¥467.00 | ¥467.00 | ¥463.00 | 1.30K |
| 2026-07-08 | ¥467.00 | 0.00% | ¥466.00 | ¥467.00 | ¥465.00 | 2.60K |
| 2026-07-07 | ¥467.00 | +0.86% | ¥467.00 | ¥468.00 | ¥464.00 | 4.70K |
| 2026-07-06 | ¥463.00 | 0.00% | ¥457.00 | ¥466.00 | ¥457.00 | 11.40K |
| 2026-07-03 | ¥463.00 | 0.00% | ¥463.00 | ¥463.00 | ¥463.00 | 1.50K |
| 2026-07-02 | ¥463.00 | -0.22% | ¥464.00 | ¥464.00 | ¥463.00 | 1.60K |
| 2026-07-01 | ¥464.00 | +0.22% | ¥463.00 | ¥464.00 | ¥463.00 | 1.80K |
| 2026-06-30 | ¥463.00 | -0.22% | ¥463.00 | ¥464.00 | ¥463.00 | 500 |
| 2026-06-29 | ¥464.00 | +0.22% | ¥463.00 | ¥464.00 | ¥463.00 | 500 |
| 2026-06-26 | ¥463.00 | 0.00% | ¥463.00 | ¥463.00 | ¥462.00 | 1.50K |
| 2026-06-25 | ¥463.00 | 0.00% | ¥464.00 | ¥464.00 | ¥462.00 | 500 |
| 2026-06-24 | ¥463.00 | 0.00% | ¥462.00 | ¥463.00 | ¥462.00 | 4.60K |
| 2026-06-23 | ¥463.00 | -0.22% | ¥465.00 | ¥465.00 | ¥463.00 | 200 |
| 2026-06-22 | ¥464.00 | 0.00% | ¥463.00 | ¥464.00 | ¥463.00 | 1.20K |
| 2026-06-19 | ¥464.00 | 0.00% | ¥461.00 | ¥464.00 | ¥461.00 | 1.50K |
| 2026-06-18 | ¥464.00 | 0.00% | ¥464.00 | ¥464.00 | ¥464.00 | 0 |
| 2026-06-17 | ¥464.00 | -0.22% | ¥465.00 | ¥465.00 | ¥461.00 | 3.00K |
| 2026-06-16 | ¥465.00 | 0.00% | ¥465.00 | ¥466.00 | ¥460.00 | 3.20K |
| 2026-06-15 | ¥465.00 | +0.43% | ¥466.00 | ¥466.00 | ¥464.00 | 2.20K |
| 2026-06-12 | ¥463.00 | +0.65% | ¥460.00 | ¥463.00 | ¥458.00 | 1.80K |
| 2026-06-11 | ¥460.00 | -0.22% | ¥462.00 | ¥462.00 | ¥460.00 | 700 |
| 2026-06-10 | ¥461.00 | -0.22% | ¥467.00 | ¥467.00 | ¥461.00 | 5.20K |
| 2026-06-09 | ¥462.00 | +0.65% | ¥459.00 | ¥462.00 | ¥458.00 | 1.10K |
| 2026-06-08 | ¥459.00 | +0.88% | ¥459.00 | ¥461.00 | ¥455.00 | 4.80K |
| 2026-06-05 | ¥455.00 | -0.22% | ¥456.00 | ¥460.00 | ¥455.00 | 1.90K |
| 2026-06-04 | ¥456.00 | -0.22% | ¥457.00 | ¥457.00 | ¥456.00 | 1.20K |
| 2026-06-03 | ¥457.00 | +0.44% | ¥459.00 | ¥460.00 | ¥456.00 | 3.60K |
| 2026-06-02 | ¥455.00 | +0.22% | ¥457.00 | ¥460.00 | ¥454.00 | 5.40K |
| 2026-06-01 | ¥454.00 | -1.09% | ¥456.00 | ¥460.00 | ¥454.00 | 6.30K |
| 2026-05-29 | ¥459.00 | +0.88% | ¥454.00 | ¥462.00 | ¥454.00 | 4.30K |
| 2026-05-28 | ¥455.00 | 0.00% | ¥455.00 | ¥456.00 | ¥454.00 | 3.90K |
| 2026-05-27 | ¥455.00 | 0.00% | ¥455.00 | ¥455.00 | ¥454.00 | 1.40K |
| 2026-05-26 | ¥455.00 | 0.00% | ¥455.00 | ¥455.00 | ¥453.00 | 1.80K |
| 2026-05-25 | ¥455.00 | -0.44% | ¥455.00 | ¥457.00 | ¥455.00 | 2.90K |