KURADASHI.Co.,Ltd. 5884
TSE · Japan · Retail Trade
¥609.00+3.00 (+0.50%)
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 | ¥609.00 | +0.50% | ¥606.00 | ¥609.00 | ¥600.00 | 6.20K |
| 2026-10-01 | ¥606.00 | +1.17% | ¥594.00 | ¥608.00 | ¥594.00 | 6.70K |
| 2026-09-30 | ¥599.00 | -0.17% | ¥600.00 | ¥608.00 | ¥594.00 | 7.90K |
| 2026-09-29 | ¥600.00 | -0.17% | ¥599.00 | ¥607.00 | ¥594.00 | 10.50K |
| 2026-09-28 | ¥601.00 | -0.33% | ¥600.00 | ¥607.00 | ¥595.00 | 8.60K |
| 2026-09-25 | ¥603.00 | -0.33% | ¥603.00 | ¥610.00 | ¥597.00 | 9.30K |
| 2026-09-24 | ¥605.00 | 0.00% | ¥600.00 | ¥614.00 | ¥600.00 | 17.00K |
| 2026-09-18 | ¥605.00 | +2.54% | ¥596.00 | ¥608.00 | ¥590.00 | 16.20K |
| 2026-09-17 | ¥590.00 | 0.00% | ¥590.00 | ¥605.00 | ¥589.00 | 14.50K |
| 2026-09-16 | ¥590.00 | -1.83% | ¥601.00 | ¥601.00 | ¥588.00 | 26.30K |
| 2026-09-15 | ¥601.00 | -3.53% | ¥603.00 | ¥616.00 | ¥601.00 | 16.50K |
| 2026-09-14 | ¥623.00 | +3.15% | ¥600.00 | ¥624.00 | ¥600.00 | 10.50K |
| 2026-09-11 | ¥604.00 | +0.50% | ¥590.00 | ¥611.00 | ¥590.00 | 12.80K |
| 2026-09-10 | ¥601.00 | -2.59% | ¥610.00 | ¥617.00 | ¥589.00 | 25.80K |
| 2026-09-09 | ¥617.00 | -1.59% | ¥627.00 | ¥635.00 | ¥616.00 | 21.80K |
| 2026-09-08 | ¥627.00 | -1.72% | ¥638.00 | ¥647.00 | ¥625.00 | 12.80K |
| 2026-09-07 | ¥638.00 | +3.91% | ¥615.00 | ¥648.00 | ¥615.00 | 24.00K |
| 2026-09-04 | ¥614.00 | +0.49% | ¥619.00 | ¥628.00 | ¥614.00 | 8.50K |
| 2026-09-03 | ¥611.00 | -0.33% | ¥613.00 | ¥624.00 | ¥611.00 | 14.50K |
| 2026-09-02 | ¥613.00 | -3.16% | ¥623.00 | ¥625.00 | ¥613.00 | 20.00K |
| 2026-09-01 | ¥633.00 | -2.62% | ¥650.00 | ¥650.00 | ¥633.00 | 12.90K |
| 2026-08-31 | ¥650.00 | -0.76% | ¥651.00 | ¥651.00 | ¥638.00 | 12.00K |
| 2026-08-28 | ¥655.00 | +3.15% | ¥643.00 | ¥661.00 | ¥635.00 | 19.80K |
| 2026-08-27 | ¥635.00 | +1.11% | ¥630.00 | ¥640.00 | ¥630.00 | 7.80K |
| 2026-08-26 | ¥628.00 | +0.16% | ¥621.00 | ¥634.00 | ¥617.00 | 6.10K |
| 2026-08-25 | ¥627.00 | +1.46% | ¥615.00 | ¥635.00 | ¥615.00 | 14.00K |
| 2026-08-24 | ¥618.00 | +0.32% | ¥612.00 | ¥650.00 | ¥612.00 | 30.90K |
| 2026-08-21 | ¥616.00 | -0.65% | ¥616.00 | ¥625.00 | ¥611.00 | 13.50K |
| 2026-08-20 | ¥620.00 | +1.14% | ¥618.00 | ¥631.00 | ¥616.00 | 16.20K |
| 2026-08-19 | ¥613.00 | -3.92% | ¥628.00 | ¥636.00 | ¥610.00 | 27.30K |
| 2026-08-18 | ¥638.00 | -0.78% | ¥634.00 | ¥656.00 | ¥625.00 | 25.40K |
| 2026-08-17 | ¥643.00 | -3.74% | ¥654.00 | ¥656.00 | ¥632.00 | 46.00K |
| 2026-08-14 | ¥668.00 | +5.20% | ¥660.00 | ¥670.00 | ¥610.00 | 216.10K |
| 2026-08-13 | ¥635.00 | +0.79% | ¥629.00 | ¥635.00 | ¥605.00 | 54.50K |
| 2026-08-12 | ¥630.00 | +3.28% | ¥620.00 | ¥637.00 | ¥616.00 | 61.80K |
| 2026-08-10 | ¥610.00 | +5.17% | ¥580.00 | ¥615.00 | ¥580.00 | 64.70K |
| 2026-08-07 | ¥580.00 | +1.22% | ¥571.00 | ¥580.00 | ¥565.00 | 12.90K |
| 2026-08-06 | ¥573.00 | +0.17% | ¥566.00 | ¥575.00 | ¥559.00 | 13.30K |
| 2026-08-05 | ¥572.00 | +2.88% | ¥557.00 | ¥585.00 | ¥550.00 | 31.40K |
| 2026-08-04 | ¥556.00 | +2.58% | ¥542.00 | ¥556.00 | ¥542.00 | 6.50K |
| 2026-08-03 | ¥542.00 | -1.28% | ¥555.00 | ¥555.00 | ¥541.00 | 3.80K |
| 2026-07-31 | ¥549.00 | +1.67% | ¥550.00 | ¥555.00 | ¥545.00 | 9.00K |
| 2026-07-30 | ¥540.00 | -1.64% | ¥550.00 | ¥550.00 | ¥538.00 | 6.30K |
| 2026-07-29 | ¥549.00 | +0.92% | ¥544.00 | ¥549.00 | ¥532.00 | 19.40K |
| 2026-07-28 | ¥544.00 | -0.37% | ¥545.00 | ¥554.00 | ¥525.00 | 24.30K |
| 2026-07-27 | ¥546.00 | +4.20% | ¥533.00 | ¥546.00 | ¥533.00 | 16.50K |
| 2026-07-24 | ¥524.00 | -1.13% | ¥530.00 | ¥530.00 | ¥524.00 | 3.90K |
| 2026-07-23 | ¥530.00 | +0.38% | ¥525.00 | ¥534.00 | ¥525.00 | 10.80K |
| 2026-07-22 | ¥528.00 | -0.38% | ¥530.00 | ¥537.00 | ¥526.00 | 7.80K |
| 2026-07-21 | ¥530.00 | -0.19% | ¥531.00 | ¥539.00 | ¥528.00 | 7.30K |
| 2026-07-17 | ¥531.00 | -1.85% | ¥551.00 | ¥551.00 | ¥529.00 | 16.20K |
| 2026-07-16 | ¥541.00 | -3.39% | ¥540.00 | ¥553.00 | ¥539.00 | 12.30K |
| 2026-07-15 | ¥560.00 | +7.69% | ¥525.00 | ¥561.00 | ¥517.00 | 37.40K |
| 2026-07-14 | ¥520.00 | -3.53% | ¥537.00 | ¥540.00 | ¥520.00 | 25.90K |
| 2026-07-13 | ¥539.00 | -0.74% | ¥540.00 | ¥548.00 | ¥539.00 | 10.20K |
| 2026-07-10 | ¥543.00 | +1.31% | ¥536.00 | ¥547.00 | ¥536.00 | 11.10K |
| 2026-07-09 | ¥536.00 | -1.83% | ¥541.00 | ¥548.00 | ¥533.00 | 28.40K |
| 2026-07-08 | ¥546.00 | -0.36% | ¥555.00 | ¥555.00 | ¥545.00 | 11.20K |
| 2026-07-07 | ¥548.00 | -1.62% | ¥561.00 | ¥561.00 | ¥547.00 | 16.60K |
| 2026-07-06 | ¥557.00 | -1.76% | ¥572.00 | ¥572.00 | ¥550.00 | 31.20K |
| 2026-07-03 | ¥567.00 | -0.53% | ¥565.00 | ¥571.00 | ¥555.00 | 32.20K |
| 2026-07-02 | ¥570.00 | +4.97% | ¥546.00 | ¥573.00 | ¥541.00 | 65.20K |
| 2026-07-01 | ¥543.00 | +3.43% | ¥540.00 | ¥549.00 | ¥535.00 | 25.90K |
| 2026-06-30 | ¥525.00 | -4.37% | ¥529.00 | ¥535.00 | ¥525.00 | 18.70K |
| 2026-06-29 | ¥549.00 | -2.14% | ¥525.00 | ¥549.00 | ¥525.00 | 48.30K |
| 2026-06-26 | ¥561.00 | -0.71% | ¥566.00 | ¥573.00 | ¥550.00 | 53.70K |
| 2026-06-25 | ¥565.00 | 0.00% | ¥566.00 | ¥567.00 | ¥558.00 | 18.60K |
| 2026-06-24 | ¥565.00 | +1.44% | ¥560.00 | ¥565.00 | ¥557.00 | 15.00K |
| 2026-06-23 | ¥557.00 | -1.94% | ¥568.00 | ¥572.00 | ¥556.00 | 23.20K |
| 2026-06-22 | ¥568.00 | +1.97% | ¥565.00 | ¥585.00 | ¥565.00 | 37.30K |
| 2026-06-19 | ¥557.00 | -1.07% | ¥568.00 | ¥568.00 | ¥555.00 | 15.80K |
| 2026-06-18 | ¥563.00 | -0.35% | ¥566.00 | ¥568.00 | ¥563.00 | 9.90K |
| 2026-06-17 | ¥565.00 | -0.18% | ¥568.00 | ¥570.00 | ¥565.00 | 8.10K |
| 2026-06-16 | ¥566.00 | +1.43% | ¥560.00 | ¥569.00 | ¥558.00 | 10.70K |
| 2026-06-15 | ¥558.00 | -0.36% | ¥576.00 | ¥576.00 | ¥556.00 | 19.40K |
| 2026-06-12 | ¥560.00 | +0.72% | ¥565.00 | ¥578.00 | ¥555.00 | 18.30K |
| 2026-06-11 | ¥556.00 | -0.71% | ¥559.00 | ¥559.00 | ¥535.00 | 31.80K |
| 2026-06-10 | ¥560.00 | -1.41% | ¥568.00 | ¥573.00 | ¥560.00 | 28.50K |
| 2026-06-09 | ¥568.00 | -0.70% | ¥573.00 | ¥577.00 | ¥568.00 | 16.90K |
| 2026-06-08 | ¥572.00 | -2.22% | ¥585.00 | ¥585.00 | ¥570.00 | 24.70K |
| 2026-06-05 | ¥585.00 | -2.01% | ¥597.00 | ¥599.00 | ¥583.00 | 24.60K |
| 2026-06-04 | ¥597.00 | +5.66% | ¥563.00 | ¥603.00 | ¥563.00 | 47.40K |
| 2026-06-03 | ¥565.00 | -0.70% | ¥560.00 | ¥575.00 | ¥560.00 | 27.20K |
| 2026-06-02 | ¥569.00 | -4.05% | ¥597.00 | ¥597.00 | ¥560.00 | 39.90K |
| 2026-06-01 | ¥593.00 | +2.60% | ¥600.00 | ¥609.00 | ¥575.00 | 73.90K |
| 2026-05-29 | ¥578.00 | +0.35% | ¥583.00 | ¥585.00 | ¥570.00 | 32.50K |
| 2026-05-28 | ¥576.00 | +4.92% | ¥559.00 | ¥580.00 | ¥549.00 | 44.20K |
| 2026-05-27 | ¥549.00 | +1.67% | ¥550.00 | ¥563.00 | ¥541.00 | 32.30K |
| 2026-05-26 | ¥540.00 | +2.08% | ¥533.00 | ¥544.00 | ¥530.00 | 13.60K |
| 2026-05-25 | ¥529.00 | +1.73% | ¥529.00 | ¥533.00 | ¥523.00 | 10.30K |