Curves Holdings Co., Ltd. 7085
TSE · Japan · Consumer Services
¥895.00-15.00 (-1.65%)
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 | ¥895.00 | -1.65% | ¥908.00 | ¥918.00 | ¥890.00 | 294.10K |
| 2026-10-01 | ¥910.00 | +2.25% | ¥893.00 | ¥913.00 | ¥891.00 | 355.00K |
| 2026-09-30 | ¥890.00 | +0.11% | ¥889.00 | ¥896.00 | ¥881.00 | 226.40K |
| 2026-09-29 | ¥889.00 | -0.45% | ¥890.00 | ¥891.00 | ¥881.00 | 329.50K |
| 2026-09-28 | ¥893.00 | -0.56% | ¥900.00 | ¥902.00 | ¥890.00 | 195.70K |
| 2026-09-25 | ¥898.00 | +1.58% | ¥888.00 | ¥899.00 | ¥884.00 | 324.00K |
| 2026-09-24 | ¥884.00 | -0.56% | ¥890.00 | ¥892.00 | ¥879.00 | 304.80K |
| 2026-09-18 | ¥889.00 | +0.11% | ¥889.00 | ¥894.00 | ¥882.00 | 206.80K |
| 2026-09-17 | ¥888.00 | +0.79% | ¥885.00 | ¥897.00 | ¥883.00 | 290.80K |
| 2026-09-16 | ¥881.00 | -0.11% | ¥886.00 | ¥888.00 | ¥880.00 | 249.30K |
| 2026-09-15 | ¥882.00 | +0.34% | ¥887.00 | ¥890.00 | ¥877.00 | 185.70K |
| 2026-09-14 | ¥879.00 | +1.38% | ¥868.00 | ¥883.00 | ¥868.00 | 241.10K |
| 2026-09-11 | ¥867.00 | -2.03% | ¥880.00 | ¥881.00 | ¥864.00 | 335.60K |
| 2026-09-10 | ¥885.00 | +0.23% | ¥887.00 | ¥890.00 | ¥874.00 | 319.40K |
| 2026-09-09 | ¥883.00 | -2.43% | ¥901.00 | ¥904.00 | ¥881.00 | 405.50K |
| 2026-09-08 | ¥905.00 | -1.42% | ¥918.00 | ¥920.00 | ¥904.00 | 234.10K |
| 2026-09-07 | ¥918.00 | -0.22% | ¥922.00 | ¥923.00 | ¥909.00 | 258.70K |
| 2026-09-04 | ¥920.00 | -0.43% | ¥914.00 | ¥927.00 | ¥908.00 | 421.00K |
| 2026-09-03 | ¥924.00 | -1.18% | ¥931.00 | ¥931.00 | ¥908.00 | 509.30K |
| 2026-09-02 | ¥935.00 | -1.37% | ¥940.00 | ¥944.00 | ¥933.00 | 327.60K |
| 2026-09-01 | ¥948.00 | -0.11% | ¥950.00 | ¥962.00 | ¥947.00 | 402.10K |
| 2026-08-31 | ¥949.00 | +2.15% | ¥932.00 | ¥955.00 | ¥923.00 | 663.00K |
| 2026-08-28 | ¥929.00 | -3.23% | ¥945.00 | ¥960.00 | ¥927.00 | 1.42M |
| 2026-08-27 | ¥960.00 | -1.03% | ¥975.00 | ¥975.00 | ¥954.00 | 1.73M |
| 2026-08-26 | ¥970.00 | -0.41% | ¥966.00 | ¥977.00 | ¥965.00 | 963.50K |
| 2026-08-25 | ¥974.00 | -0.20% | ¥985.00 | ¥986.00 | ¥971.00 | 654.40K |
| 2026-08-24 | ¥976.00 | +0.62% | ¥976.00 | ¥982.00 | ¥971.00 | 810.70K |
| 2026-08-21 | ¥970.00 | +1.04% | ¥960.00 | ¥974.00 | ¥958.00 | 753.60K |
| 2026-08-20 | ¥960.00 | +0.31% | ¥957.00 | ¥969.00 | ¥954.00 | 695.60K |
| 2026-08-19 | ¥957.00 | +0.95% | ¥953.00 | ¥959.00 | ¥947.00 | 520.70K |
| 2026-08-18 | ¥948.00 | -0.63% | ¥965.00 | ¥965.00 | ¥946.00 | 668.60K |
| 2026-08-17 | ¥954.00 | -0.10% | ¥955.00 | ¥962.00 | ¥948.00 | 794.70K |
| 2026-08-14 | ¥955.00 | -0.31% | ¥953.00 | ¥957.00 | ¥948.00 | 554.40K |
| 2026-08-13 | ¥958.00 | +1.59% | ¥940.00 | ¥960.00 | ¥938.00 | 609.20K |
| 2026-08-12 | ¥943.00 | +0.11% | ¥942.00 | ¥948.00 | ¥939.00 | 462.00K |
| 2026-08-10 | ¥942.00 | +0.43% | ¥948.00 | ¥948.00 | ¥938.00 | 455.20K |
| 2026-08-07 | ¥938.00 | +0.86% | ¥938.00 | ¥940.00 | ¥928.00 | 498.30K |
| 2026-08-06 | ¥930.00 | +1.20% | ¥928.00 | ¥935.00 | ¥923.00 | 420.90K |
| 2026-08-05 | ¥919.00 | -0.54% | ¥936.00 | ¥939.00 | ¥918.00 | 492.80K |
| 2026-08-04 | ¥924.00 | -1.07% | ¥925.00 | ¥933.00 | ¥916.00 | 604.20K |
| 2026-08-03 | ¥934.00 | -2.71% | ¥951.00 | ¥955.00 | ¥930.00 | 803.20K |
| 2026-07-31 | ¥960.00 | -2.64% | ¥971.00 | ¥976.00 | ¥958.00 | 721.20K |
| 2026-07-30 | ¥986.00 | -0.80% | ¥982.00 | ¥995.00 | ¥980.00 | 831.10K |
| 2026-07-29 | ¥994.00 | +1.74% | ¥977.00 | ¥998.00 | ¥970.00 | 692.30K |
| 2026-07-28 | ¥977.00 | +3.17% | ¥962.00 | ¥985.00 | ¥957.00 | 676.80K |
| 2026-07-27 | ¥947.00 | +0.85% | ¥942.00 | ¥951.00 | ¥941.00 | 389.60K |
| 2026-07-24 | ¥939.00 | +0.21% | ¥931.00 | ¥940.00 | ¥928.00 | 317.40K |
| 2026-07-23 | ¥937.00 | -0.11% | ¥931.00 | ¥945.00 | ¥928.00 | 332.70K |
| 2026-07-22 | ¥938.00 | -1.68% | ¥948.00 | ¥953.00 | ¥938.00 | 418.70K |
| 2026-07-21 | ¥954.00 | +1.49% | ¥945.00 | ¥966.00 | ¥945.00 | 485.60K |
| 2026-07-17 | ¥940.00 | -1.88% | ¥952.00 | ¥963.00 | ¥932.00 | 609.90K |
| 2026-07-16 | ¥958.00 | -0.42% | ¥970.00 | ¥987.00 | ¥958.00 | 541.50K |
| 2026-07-15 | ¥962.00 | -2.43% | ¥988.00 | ¥1,001.00 | ¥957.00 | 860.10K |
| 2026-07-14 | ¥986.00 | +8.35% | ¥955.00 | ¥1,002.00 | ¥951.00 | 1.67M |
| 2026-07-13 | ¥910.00 | -1.19% | ¥927.00 | ¥931.00 | ¥910.00 | 533.80K |
| 2026-07-10 | ¥921.00 | +1.10% | ¥911.00 | ¥925.00 | ¥906.00 | 317.20K |
| 2026-07-09 | ¥911.00 | -0.98% | ¥916.00 | ¥918.00 | ¥909.00 | 325.70K |
| 2026-07-08 | ¥920.00 | -1.08% | ¥931.00 | ¥932.00 | ¥920.00 | 361.30K |
| 2026-07-07 | ¥930.00 | +0.54% | ¥930.00 | ¥934.00 | ¥924.00 | 242.80K |
| 2026-07-06 | ¥925.00 | +0.65% | ¥931.00 | ¥935.00 | ¥920.00 | 304.30K |
| 2026-07-03 | ¥919.00 | +0.22% | ¥920.00 | ¥927.00 | ¥916.00 | 293.30K |
| 2026-07-02 | ¥917.00 | +0.22% | ¥918.00 | ¥927.00 | ¥908.00 | 327.50K |
| 2026-07-01 | ¥915.00 | -0.33% | ¥918.00 | ¥919.00 | ¥907.00 | 312.50K |
| 2026-06-30 | ¥918.00 | -1.82% | ¥935.00 | ¥938.00 | ¥909.00 | 406.50K |
| 2026-06-29 | ¥935.00 | +2.19% | ¥925.00 | ¥940.00 | ¥919.00 | 343.70K |
| 2026-06-26 | ¥915.00 | -0.33% | ¥920.00 | ¥922.00 | ¥911.00 | 293.80K |
| 2026-06-25 | ¥918.00 | +2.00% | ¥909.00 | ¥921.00 | ¥899.00 | 239.30K |
| 2026-06-24 | ¥900.00 | +1.47% | ¥890.00 | ¥909.00 | ¥888.00 | 236.70K |
| 2026-06-23 | ¥887.00 | -0.56% | ¥891.00 | ¥893.00 | ¥877.00 | 240.70K |
| 2026-06-22 | ¥892.00 | +1.48% | ¥880.00 | ¥892.00 | ¥880.00 | 225.30K |
| 2026-06-19 | ¥879.00 | -1.24% | ¥890.00 | ¥890.00 | ¥876.00 | 207.30K |
| 2026-06-18 | ¥890.00 | +0.68% | ¥886.00 | ¥898.00 | ¥878.00 | 289.10K |
| 2026-06-17 | ¥884.00 | +0.45% | ¥886.00 | ¥891.00 | ¥883.00 | 220.00K |
| 2026-06-16 | ¥880.00 | +0.69% | ¥874.00 | ¥882.00 | ¥860.00 | 262.10K |
| 2026-06-15 | ¥874.00 | -0.23% | ¥879.00 | ¥882.00 | ¥872.00 | 195.00K |
| 2026-06-12 | ¥876.00 | +0.69% | ¥870.00 | ¥879.00 | ¥863.00 | 291.90K |
| 2026-06-11 | ¥870.00 | +0.23% | ¥870.00 | ¥872.00 | ¥860.00 | 254.00K |
| 2026-06-10 | ¥868.00 | +1.17% | ¥867.00 | ¥874.00 | ¥864.00 | 186.30K |
| 2026-06-09 | ¥858.00 | -0.58% | ¥863.00 | ¥867.00 | ¥853.00 | 216.30K |
| 2026-06-08 | ¥863.00 | +1.29% | ¥852.00 | ¥866.00 | ¥851.00 | 288.90K |
| 2026-06-05 | ¥852.00 | +1.43% | ¥847.00 | ¥863.00 | ¥844.00 | 280.40K |
| 2026-06-04 | ¥840.00 | -1.18% | ¥847.00 | ¥847.00 | ¥836.00 | 192.20K |
| 2026-06-03 | ¥850.00 | +1.43% | ¥838.00 | ¥851.00 | ¥828.00 | 234.90K |
| 2026-06-02 | ¥838.00 | -0.48% | ¥838.00 | ¥845.00 | ¥828.00 | 260.70K |
| 2026-06-01 | ¥842.00 | -1.41% | ¥852.00 | ¥852.00 | ¥833.00 | 341.10K |
| 2026-05-29 | ¥854.00 | +0.35% | ¥852.00 | ¥869.00 | ¥851.00 | 304.30K |
| 2026-05-28 | ¥851.00 | +0.59% | ¥850.00 | ¥852.00 | ¥843.00 | 266.40K |
| 2026-05-27 | ¥846.00 | +0.95% | ¥838.00 | ¥848.00 | ¥837.00 | 329.80K |
| 2026-05-26 | ¥838.00 | -1.41% | ¥850.00 | ¥855.00 | ¥838.00 | 267.20K |
| 2026-05-25 | ¥850.00 | -0.12% | ¥856.00 | ¥858.00 | ¥844.00 | 242.10K |