Kurashiru, Inc. 299A
TSE · Japan · Technology Services
¥1,192.00-15.00 (-1.24%)
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 | ¥1,192.00 | -1.24% | ¥1,194.00 | ¥1,211.00 | ¥1,189.00 | 61.60K |
| 2026-10-01 | ¥1,207.00 | +0.08% | ¥1,206.00 | ¥1,216.00 | ¥1,195.00 | 58.70K |
| 2026-09-30 | ¥1,206.00 | +2.55% | ¥1,189.00 | ¥1,222.00 | ¥1,166.00 | 100.30K |
| 2026-09-29 | ¥1,176.00 | -0.76% | ¥1,190.00 | ¥1,190.00 | ¥1,171.00 |
| 58.30K |
| 2026-09-28 | ¥1,185.00 | -2.07% | ¥1,221.00 | ¥1,221.00 | ¥1,185.00 | 88.40K |
| 2026-09-25 | ¥1,210.00 | -0.58% | ¥1,213.00 | ¥1,230.00 | ¥1,196.00 | 77.70K |
| 2026-09-24 | ¥1,217.00 | -2.01% | ¥1,235.00 | ¥1,236.00 | ¥1,211.00 | 91.40K |
| 2026-09-18 | ¥1,242.00 | -0.88% | ¥1,252.00 | ¥1,261.00 | ¥1,234.00 | 91.50K |
| 2026-09-17 | ¥1,253.00 | +2.04% | ¥1,240.00 | ¥1,266.00 | ¥1,240.00 | 64.40K |
| 2026-09-16 | ¥1,228.00 | -1.21% | ¥1,243.00 | ¥1,243.00 | ¥1,207.00 | 151.90K |
| 2026-09-15 | ¥1,243.00 | -0.16% | ¥1,245.00 | ¥1,267.00 | ¥1,240.00 | 101.00K |
| 2026-09-14 | ¥1,245.00 | +3.06% | ¥1,200.00 | ¥1,259.00 | ¥1,200.00 | 163.70K |
| 2026-09-11 | ¥1,208.00 | -1.95% | ¥1,220.00 | ¥1,244.00 | ¥1,198.00 | 195.40K |
| 2026-09-10 | ¥1,232.00 | -2.14% | ¥1,257.00 | ¥1,262.00 | ¥1,231.00 | 523.60K |
| 2026-09-09 | ¥1,259.00 | -2.48% | ¥1,274.00 | ¥1,283.00 | ¥1,250.00 | 150.70K |
| 2026-09-08 | ¥1,291.00 | +0.55% | ¥1,280.00 | ¥1,318.00 | ¥1,280.00 | 221.20K |
| 2026-09-07 | ¥1,284.00 | -1.83% | ¥1,290.00 | ¥1,295.00 | ¥1,258.00 | 128.70K |
| 2026-09-04 | ¥1,308.00 | +1.79% | ¥1,288.00 | ¥1,342.00 | ¥1,288.00 | 180.90K |
| 2026-09-03 | ¥1,285.00 | 0.00% | ¥1,267.00 | ¥1,300.00 | ¥1,256.00 | 373.40K |
| 2026-09-02 | ¥1,285.00 | -2.28% | ¥1,305.00 | ¥1,322.00 | ¥1,285.00 | 184.90K |
| 2026-09-01 | ¥1,315.00 | -6.94% | ¥1,383.00 | ¥1,390.00 | ¥1,310.00 | 265.10K |
| 2026-08-31 | ¥1,413.00 | +6.16% | ¥1,322.00 | ¥1,424.00 | ¥1,315.00 | 337.10K |
| 2026-08-28 | ¥1,331.00 | +1.60% | ¥1,310.00 | ¥1,358.00 | ¥1,310.00 | 213.40K |
| 2026-08-27 | ¥1,310.00 | +2.34% | ¥1,277.00 | ¥1,334.00 | ¥1,260.00 | 228.60K |
| 2026-08-26 | ¥1,280.00 | -1.54% | ¥1,298.00 | ¥1,313.00 | ¥1,272.00 | 93.50K |
| 2026-08-25 | ¥1,300.00 | -0.76% | ¥1,290.00 | ¥1,320.00 | ¥1,269.00 | 264.70K |
| 2026-08-24 | ¥1,310.00 | +2.34% | ¥1,288.00 | ¥1,363.00 | ¥1,286.00 | 435.30K |
| 2026-08-21 | ¥1,280.00 | +1.99% | ¥1,248.00 | ¥1,306.00 | ¥1,244.00 | 395.10K |
| 2026-08-20 | ¥1,255.00 | +8.38% | ¥1,146.00 | ¥1,258.00 | ¥1,142.00 | 284.20K |
| 2026-08-19 | ¥1,158.00 | +1.76% | ¥1,127.00 | ¥1,181.00 | ¥1,112.00 | 139.30K |
| 2026-08-18 | ¥1,138.00 | -1.98% | ¥1,160.00 | ¥1,161.00 | ¥1,132.00 | 85.30K |
| 2026-08-17 | ¥1,161.00 | -0.17% | ¥1,219.00 | ¥1,227.00 | ¥1,160.00 | 120.20K |
| 2026-08-14 | ¥1,163.00 | +4.21% | ¥1,116.00 | ¥1,192.00 | ¥1,113.00 | 129.20K |
| 2026-08-13 | ¥1,116.00 | -2.36% | ¥1,131.00 | ¥1,138.00 | ¥1,113.00 | 84.20K |
| 2026-08-12 | ¥1,143.00 | +1.51% | ¥1,129.00 | ¥1,157.00 | ¥1,126.00 | 69.70K |
| 2026-08-10 | ¥1,126.00 | 0.00% | ¥1,138.00 | ¥1,140.00 | ¥1,120.00 | 77.90K |
| 2026-08-07 | ¥1,126.00 | -0.71% | ¥1,135.00 | ¥1,138.00 | ¥1,122.00 | 63.80K |
| 2026-08-06 | ¥1,134.00 | -0.96% | ¥1,150.00 | ¥1,172.00 | ¥1,121.00 | 97.10K |
| 2026-08-05 | ¥1,145.00 | -0.61% | ¥1,152.00 | ¥1,180.00 | ¥1,143.00 | 118.00K |
| 2026-08-04 | ¥1,152.00 | -1.37% | ¥1,166.00 | ¥1,183.00 | ¥1,132.00 | 157.20K |
| 2026-08-03 | ¥1,168.00 | +0.34% | ¥1,155.00 | ¥1,205.00 | ¥1,150.00 | 210.10K |
| 2026-07-31 | ¥1,164.00 | +8.89% | ¥1,180.00 | ¥1,237.00 | ¥1,155.00 | 680.70K |
| 2026-07-30 | ¥1,069.00 | -1.29% | ¥1,083.00 | ¥1,089.00 | ¥1,053.00 | 110.40K |
| 2026-07-29 | ¥1,083.00 | +3.14% | ¥1,065.00 | ¥1,092.00 | ¥1,047.00 | 125.40K |
| 2026-07-28 | ¥1,050.00 | +1.16% | ¥1,049.00 | ¥1,089.00 | ¥1,040.00 | 152.60K |
| 2026-07-27 | ¥1,038.00 | +5.06% | ¥999.00 | ¥1,050.00 | ¥999.00 | 139.50K |
| 2026-07-24 | ¥988.00 | -2.85% | ¥991.00 | ¥991.00 | ¥975.00 | 98.70K |
| 2026-07-23 | ¥1,017.00 | -3.33% | ¥1,052.00 | ¥1,056.00 | ¥1,001.00 | 141.80K |
| 2026-07-22 | ¥1,052.00 | -3.04% | ¥1,085.00 | ¥1,091.00 | ¥1,050.00 | 116.90K |
| 2026-07-21 | ¥1,085.00 | +0.74% | ¥1,080.00 | ¥1,099.00 | ¥1,072.00 | 169.20K |
| 2026-07-17 | ¥1,077.00 | -0.65% | ¥1,084.00 | ¥1,110.00 | ¥1,064.00 | 157.50K |
| 2026-07-16 | ¥1,084.00 | -0.91% | ¥1,090.00 | ¥1,120.00 | ¥1,078.00 | 160.50K |
| 2026-07-15 | ¥1,094.00 | -0.73% | ¥1,086.00 | ¥1,095.00 | ¥1,068.00 | 118.00K |
| 2026-07-14 | ¥1,102.00 | +6.06% | ¥1,063.00 | ¥1,163.00 | ¥1,060.00 | 374.00K |
| 2026-07-13 | ¥1,039.00 | +1.86% | ¥1,029.00 | ¥1,048.00 | ¥1,013.00 | 148.10K |
| 2026-07-10 | ¥1,020.00 | +4.19% | ¥994.00 | ¥1,029.00 | ¥979.00 | 88.60K |
| 2026-07-09 | ¥979.00 | -1.11% | ¥975.00 | ¥990.00 | ¥954.00 | 98.00K |
| 2026-07-08 | ¥990.00 | -2.65% | ¥1,016.00 | ¥1,018.00 | ¥981.00 | 93.10K |
| 2026-07-07 | ¥1,017.00 | +1.90% | ¥1,010.00 | ¥1,029.00 | ¥1,004.00 | 99.20K |
| 2026-07-06 | ¥998.00 | +1.94% | ¥980.00 | ¥1,000.00 | ¥976.00 | 97.00K |
| 2026-07-03 | ¥979.00 | +3.05% | ¥970.00 | ¥984.00 | ¥962.00 | 102.40K |
| 2026-07-02 | ¥950.00 | +2.59% | ¥949.00 | ¥965.00 | ¥943.00 | 138.50K |
| 2026-07-01 | ¥926.00 | -3.54% | ¥960.00 | ¥964.00 | ¥925.00 | 90.20K |
| 2026-06-30 | ¥960.00 | +1.05% | ¥951.00 | ¥963.00 | ¥940.00 | 66.20K |
| 2026-06-29 | ¥950.00 | +5.09% | ¥955.00 | ¥958.00 | ¥937.00 | 145.40K |
| 2026-06-26 | ¥904.00 | -2.38% | ¥915.00 | ¥918.00 | ¥900.00 | 214.80K |
| 2026-06-25 | ¥926.00 | -1.49% | ¥931.00 | ¥935.00 | ¥916.00 | 168.90K |
| 2026-06-24 | ¥940.00 | -1.05% | ¥965.00 | ¥970.00 | ¥938.00 | 202.90K |
| 2026-06-23 | ¥950.00 | -3.26% | ¥983.00 | ¥983.00 | ¥938.00 | 207.70K |
| 2026-06-22 | ¥982.00 | +4.25% | ¥979.00 | ¥988.00 | ¥968.00 | 173.90K |
| 2026-06-19 | ¥942.00 | -4.66% | ¥973.00 | ¥986.00 | ¥942.00 | 238.10K |
| 2026-06-18 | ¥988.00 | -0.50% | ¥992.00 | ¥994.00 | ¥964.00 | 160.20K |
| 2026-06-17 | ¥993.00 | +2.48% | ¥973.00 | ¥1,005.00 | ¥952.00 | 246.10K |
| 2026-06-16 | ¥969.00 | +2.87% | ¥956.00 | ¥979.00 | ¥947.00 | 183.20K |
| 2026-06-15 | ¥942.00 | -1.77% | ¥962.00 | ¥968.00 | ¥940.00 | 192.50K |
| 2026-06-12 | ¥959.00 | +2.02% | ¥940.00 | ¥963.00 | ¥911.00 | 792.10K |
| 2026-06-11 | ¥940.00 | -5.34% | ¥995.00 | ¥995.00 | ¥928.00 | 377.50K |
| 2026-06-10 | ¥993.00 | -0.40% | ¥1,008.00 | ¥1,008.00 | ¥976.00 | 161.10K |
| 2026-06-09 | ¥997.00 | -0.20% | ¥1,014.00 | ¥1,018.00 | ¥993.00 | 140.70K |
| 2026-06-08 | ¥999.00 | -1.09% | ¥1,020.00 | ¥1,050.00 | ¥989.00 | 250.50K |
| 2026-06-05 | ¥1,010.00 | +4.34% | ¥979.00 | ¥1,023.00 | ¥979.00 | 209.40K |
| 2026-06-04 | ¥968.00 | -0.41% | ¥975.00 | ¥996.00 | ¥960.00 | 241.00K |
| 2026-06-03 | ¥972.00 | -4.33% | ¥1,000.00 | ¥1,018.00 | ¥971.00 | 509.30K |
| 2026-06-02 | ¥1,016.00 | +4.21% | ¥960.00 | ¥1,025.00 | ¥951.00 | 407.20K |
| 2026-06-01 | ¥975.00 | -8.02% | ¥1,010.00 | ¥1,026.00 | ¥955.00 | 746.90K |
| 2026-05-29 | ¥1,060.00 | +1.44% | ¥1,060.00 | ¥1,090.00 | ¥1,059.00 | 157.10K |
| 2026-05-28 | ¥1,045.00 | 0.00% | ¥1,046.00 | ¥1,067.00 | ¥1,023.00 | 230.60K |
| 2026-05-27 | ¥1,045.00 | +1.46% | ¥1,017.00 | ¥1,052.00 | ¥1,002.00 | 253.80K |
| 2026-05-26 | ¥1,030.00 | -1.81% | ¥1,048.00 | ¥1,056.00 | ¥1,007.00 | 350.20K |
| 2026-05-25 | ¥1,049.00 | -3.76% | ¥1,089.00 | ¥1,092.00 | ¥1,030.00 | 329.70K |