Kusurinomadoguchi, Inc. 5592
TSE · Japan · Technology Services
¥2,435.00-103.00 (-4.06%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,443.00 | -3.74% | ¥2,538.00 | ¥2,540.00 | ¥2,443.00 | 36.30K |
| 2026-10-01 | ¥2,538.00 | +0.71% | ¥2,520.00 | ¥2,565.00 | ¥2,514.00 | 60.50K |
| 2026-09-30 | ¥2,520.00 | -0.63% | ¥2,550.00 | ¥2,560.00 | ¥2,505.00 | 41.80K |
| 2026-09-29 | ¥2,536.00 | -3.35% | ¥2,633.00 | ¥2,633.00 | ¥2,527.00 | 56.10K |
| 2026-09-28 | ¥2,624.00 | -0.87% | ¥2,632.00 | ¥2,652.00 | ¥2,617.00 | 35.40K |
| 2026-09-25 | ¥2,647.00 | -2.83% | ¥2,768.00 | ¥2,768.00 | ¥2,623.00 | 37.10K |
| 2026-09-24 | ¥2,724.00 | -1.91% | ¥2,770.00 | ¥2,799.00 | ¥2,720.00 | 41.70K |
| 2026-09-18 | ¥2,777.00 | -0.57% | ¥2,786.00 | ¥2,788.00 | ¥2,763.00 | 15.00K |
| 2026-09-17 | ¥2,793.00 | +3.22% | ¥2,709.00 | ¥2,824.00 | ¥2,705.00 | 32.80K |
| 2026-09-16 | ¥2,706.00 | +0.45% | ¥2,708.00 | ¥2,736.00 | ¥2,698.00 | 17.00K |
| 2026-09-15 | ¥2,694.00 | -0.99% | ¥2,732.00 | ¥2,739.00 | ¥2,694.00 | 16.50K |
| 2026-09-14 | ¥2,721.00 | +5.51% | ¥2,592.00 | ¥2,741.00 | ¥2,579.00 | 67.60K |
| 2026-09-11 | ¥2,579.00 | -2.13% | ¥2,585.00 | ¥2,598.00 | ¥2,520.00 | 60.50K |
| 2026-09-10 | ¥2,635.00 | +0.15% | ¥2,618.00 | ¥2,651.00 | ¥2,612.00 | 26.70K |
| 2026-09-09 | ¥2,631.00 | -0.79% | ¥2,648.00 | ¥2,662.00 | ¥2,618.00 | 39.40K |
| 2026-09-08 | ¥2,652.00 | -0.56% | ¥2,660.00 | ¥2,690.00 | ¥2,644.00 | 41.60K |
| 2026-09-07 | ¥2,667.00 | +0.11% | ¥2,680.00 | ¥2,680.00 | ¥2,633.00 | 17.80K |
| 2026-09-04 | ¥2,664.00 | +1.37% | ¥2,619.00 | ¥2,704.00 | ¥2,619.00 | 27.60K |
| 2026-09-03 | ¥2,628.00 | -0.19% | ¥2,636.00 | ¥2,646.00 | ¥2,580.00 | 56.60K |
| 2026-09-02 | ¥2,633.00 | -3.20% | ¥2,715.00 | ¥2,715.00 | ¥2,618.00 | 49.10K |
| 2026-09-01 | ¥2,720.00 | -1.45% | ¥2,760.00 | ¥2,776.00 | ¥2,687.00 | 41.00K |
| 2026-08-31 | ¥2,760.00 | +0.04% | ¥2,800.00 | ¥2,806.00 | ¥2,745.00 | 36.30K |
| 2026-08-28 | ¥2,759.00 | +1.36% | ¥2,722.00 | ¥2,781.00 | ¥2,718.00 | 52.80K |
| 2026-08-27 | ¥2,722.00 | -0.04% | ¥2,723.00 | ¥2,730.00 | ¥2,651.00 | 31.80K |
| 2026-08-26 | ¥2,723.00 | +0.55% | ¥2,735.00 | ¥2,770.00 | ¥2,698.00 | 28.20K |
| 2026-08-25 | ¥2,708.00 | +0.63% | ¥2,691.00 | ¥2,732.00 | ¥2,668.00 | 29.80K |
| 2026-08-24 | ¥2,691.00 | +0.98% | ¥2,660.00 | ¥2,712.00 | ¥2,628.00 | 36.70K |
| 2026-08-21 | ¥2,665.00 | -2.42% | ¥2,740.00 | ¥2,740.00 | ¥2,651.00 | 27.00K |
| 2026-08-20 | ¥2,731.00 | +2.98% | ¥2,668.00 | ¥2,751.00 | ¥2,635.00 | 31.40K |
| 2026-08-19 | ¥2,652.00 | -2.86% | ¥2,730.00 | ¥2,742.00 | ¥2,613.00 | 48.30K |
| 2026-08-18 | ¥2,730.00 | +0.74% | ¥2,700.00 | ¥2,744.00 | ¥2,605.00 | 107.00K |
| 2026-08-17 | ¥2,710.00 | -5.90% | ¥2,857.00 | ¥2,947.00 | ¥2,681.00 | 174.20K |
| 2026-08-14 | ¥2,880.00 | +15.06% | ¥2,603.00 | ¥2,906.00 | ¥2,572.00 | 382.20K |
| 2026-08-13 | ¥2,503.00 | -1.07% | ¥2,534.00 | ¥2,555.00 | ¥2,503.00 | 36.50K |
| 2026-08-12 | ¥2,530.00 | -0.39% | ¥2,555.00 | ¥2,579.00 | ¥2,530.00 | 34.80K |
| 2026-08-10 | ¥2,540.00 | +3.72% | ¥2,464.00 | ¥2,550.00 | ¥2,442.00 | 39.00K |
| 2026-08-07 | ¥2,449.00 | -1.21% | ¥2,504.00 | ¥2,504.00 | ¥2,436.00 | 20.50K |
| 2026-08-06 | ¥2,479.00 | -1.00% | ¥2,481.00 | ¥2,506.00 | ¥2,472.00 | 26.80K |
| 2026-08-05 | ¥2,504.00 | +3.90% | ¥2,445.00 | ¥2,558.00 | ¥2,387.00 | 72.70K |
| 2026-08-04 | ¥2,410.00 | +4.42% | ¥2,308.00 | ¥2,430.00 | ¥2,308.00 | 46.10K |
| 2026-08-03 | ¥2,308.00 | -2.74% | ¥2,397.00 | ¥2,397.00 | ¥2,295.00 | 51.40K |
| 2026-07-31 | ¥2,373.00 | +0.76% | ¥2,374.00 | ¥2,399.00 | ¥2,337.00 | 44.00K |
| 2026-07-30 | ¥2,355.00 | -2.40% | ¥2,413.00 | ¥2,418.00 | ¥2,340.00 | 71.20K |
| 2026-07-29 | ¥2,413.00 | +0.25% | ¥2,406.00 | ¥2,445.00 | ¥2,394.00 | 70.30K |
| 2026-07-28 | ¥2,407.00 | +3.48% | ¥2,325.00 | ¥2,420.00 | ¥2,301.00 | 119.40K |
| 2026-07-27 | ¥2,326.00 | +1.93% | ¥2,282.00 | ¥2,326.00 | ¥2,273.00 | 59.40K |
| 2026-07-24 | ¥2,282.00 | -0.31% | ¥2,289.00 | ¥2,291.00 | ¥2,247.00 | 31.90K |
| 2026-07-23 | ¥2,289.00 | +0.04% | ¥2,288.00 | ¥2,290.00 | ¥2,260.00 | 27.10K |
| 2026-07-22 | ¥2,288.00 | -0.82% | ¥2,314.00 | ¥2,320.00 | ¥2,275.00 | 72.70K |
| 2026-07-21 | ¥2,307.00 | -5.53% | ¥2,442.00 | ¥2,466.00 | ¥2,291.00 | 136.00K |
| 2026-07-17 | ¥2,442.00 | +1.41% | ¥2,408.00 | ¥2,447.00 | ¥2,395.00 | 73.70K |
| 2026-07-16 | ¥2,408.00 | +0.04% | ¥2,407.00 | ¥2,453.00 | ¥2,403.00 | 58.80K |
| 2026-07-15 | ¥2,407.00 | -0.12% | ¥2,434.00 | ¥2,445.00 | ¥2,393.00 | 70.50K |
| 2026-07-14 | ¥2,410.00 | -0.41% | ¥2,420.00 | ¥2,447.00 | ¥2,390.00 | 42.40K |
| 2026-07-13 | ¥2,420.00 | +0.46% | ¥2,409.00 | ¥2,466.00 | ¥2,403.00 | 59.60K |
| 2026-07-10 | ¥2,409.00 | -0.70% | ¥2,440.00 | ¥2,444.00 | ¥2,403.00 | 50.30K |
| 2026-07-09 | ¥2,426.00 | +1.13% | ¥2,372.00 | ¥2,455.00 | ¥2,360.00 | 54.30K |
| 2026-07-08 | ¥2,399.00 | -1.48% | ¥2,435.00 | ¥2,459.00 | ¥2,370.00 | 69.20K |
| 2026-07-07 | ¥2,435.00 | -0.20% | ¥2,403.00 | ¥2,449.00 | ¥2,391.00 | 64.20K |
| 2026-07-06 | ¥2,440.00 | +3.83% | ¥2,331.00 | ¥2,440.00 | ¥2,321.00 | 112.20K |
| 2026-07-03 | ¥2,350.00 | +4.07% | ¥2,233.00 | ¥2,374.00 | ¥2,227.00 | 101.00K |
| 2026-07-02 | ¥2,258.00 | +1.48% | ¥2,225.00 | ¥2,282.00 | ¥2,213.00 | 75.50K |
| 2026-07-01 | ¥2,225.00 | +1.23% | ¥2,204.00 | ¥2,280.00 | ¥2,145.00 | 142.70K |
| 2026-06-30 | ¥2,198.00 | +2.52% | ¥2,244.00 | ¥2,279.00 | ¥2,163.00 | 174.00K |
| 2026-06-29 | ¥2,144.00 | +1.90% | ¥2,142.00 | ¥2,305.00 | ¥2,082.00 | 391.20K |
| 2026-06-26 | ¥2,104.00 | -8.16% | ¥2,292.00 | ¥2,292.00 | ¥2,068.00 | 352.90K |
| 2026-06-25 | ¥2,291.00 | -10.58% | ¥2,530.00 | ¥2,530.00 | ¥2,065.00 | 1.01M |
| 2026-06-24 | ¥2,562.00 | -1.42% | ¥2,662.00 | ¥2,673.00 | ¥2,541.00 | 44.10K |
| 2026-06-23 | ¥2,599.00 | -1.07% | ¥2,640.00 | ¥2,640.00 | ¥2,555.00 | 37.80K |
| 2026-06-22 | ¥2,627.00 | +2.62% | ¥2,560.00 | ¥2,667.00 | ¥2,541.00 | 47.60K |
| 2026-06-19 | ¥2,560.00 | +0.79% | ¥2,587.00 | ¥2,620.00 | ¥2,542.00 | 47.50K |
| 2026-06-18 | ¥2,540.00 | -2.61% | ¥2,583.00 | ¥2,609.00 | ¥2,530.00 | 27.30K |
| 2026-06-17 | ¥2,608.00 | +1.48% | ¥2,582.00 | ¥2,622.00 | ¥2,565.00 | 34.60K |
| 2026-06-16 | ¥2,570.00 | +3.01% | ¥2,500.00 | ¥2,572.00 | ¥2,461.00 | 40.80K |
| 2026-06-15 | ¥2,495.00 | -2.04% | ¥2,548.00 | ¥2,601.00 | ¥2,482.00 | 44.60K |
| 2026-06-12 | ¥2,547.00 | -0.24% | ¥2,585.00 | ¥2,592.00 | ¥2,521.00 | 52.40K |
| 2026-06-11 | ¥2,553.00 | -2.03% | ¥2,588.00 | ¥2,588.00 | ¥2,506.00 | 46.10K |
| 2026-06-10 | ¥2,606.00 | +0.50% | ¥2,581.00 | ¥2,625.00 | ¥2,549.00 | 45.20K |
| 2026-06-09 | ¥2,593.00 | -0.54% | ¥2,610.00 | ¥2,628.00 | ¥2,580.00 | 42.00K |
| 2026-06-08 | ¥2,607.00 | +0.39% | ¥2,603.00 | ¥2,645.00 | ¥2,585.00 | 67.40K |
| 2026-06-05 | ¥2,597.00 | +5.14% | ¥2,502.00 | ¥2,670.00 | ¥2,480.00 | 76.30K |
| 2026-06-04 | ¥2,470.00 | +0.12% | ¥2,420.00 | ¥2,479.00 | ¥2,403.00 | 51.90K |
| 2026-06-03 | ¥2,467.00 | -2.76% | ¥2,527.00 | ¥2,527.00 | ¥2,450.00 | 94.70K |
| 2026-06-02 | ¥2,537.00 | -1.28% | ¥2,575.00 | ¥2,600.00 | ¥2,490.00 | 89.60K |
| 2026-06-01 | ¥2,570.00 | -5.90% | ¥2,700.00 | ¥2,707.00 | ¥2,500.00 | 143.80K |
| 2026-05-29 | ¥2,731.00 | -0.69% | ¥2,772.00 | ¥2,821.00 | ¥2,723.00 | 65.20K |
| 2026-05-28 | ¥2,750.00 | -1.26% | ¥2,775.00 | ¥2,789.00 | ¥2,710.00 | 56.80K |
| 2026-05-27 | ¥2,785.00 | -6.17% | ¥2,968.00 | ¥2,968.00 | ¥2,735.00 | 118.60K |
| 2026-05-26 | ¥2,968.00 | +0.03% | ¥2,921.00 | ¥2,984.00 | ¥2,920.00 | 64.50K |
| 2026-05-25 | ¥2,967.00 | -1.10% | ¥3,010.00 | ¥3,020.00 | ¥2,861.00 | 127.60K |