Kura Sushi Asia Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	99.900	100.00	94.000	97.000	97.000	243,000
2024-08-05	105.00	105.00	98.100	98.200	98.200	403,000
2024-08-02	107.00	108.50	104.50	104.50	104.50	429,000
2024-08-01	101.00	107.00	101.00	105.50	105.50	160,000
2024-07-31	101.00	101.00	100.50	100.50	100.50	4,000
2024-07-30	100.50	101.00	100.00	101.00	101.00	78,000
2024-07-29	102.00	102.00	100.50	100.50	100.50	38,000
2024-07-26	101.50	102.00	99.300	101.50	101.50	44,000
2024-07-25	102.00	102.00	102.00	102.00	102.00	0
2024-07-24	102.00	102.00	102.00	102.00	102.00	0
2024-07-23	102.00	103.00	101.50	102.00	102.00	32,000
2024-07-22	104.50	104.50	99.900	100.50	100.50	167,000
2024-07-19	106.50	106.50	104.00	104.50	104.50	45,000
2024-07-18	104.50	106.00	104.50	106.00	106.00	49,000
2024-07-17	105.50	106.00	104.50	104.50	104.50	31,000
2024-07-16	104.50	105.50	104.00	104.50	104.50	32,000
2024-07-15	107.00	107.00	104.50	104.50	104.50	26,000
2024-07-12	106.00	106.50	105.50	106.00	106.00	27,000
2024-07-11	108.50	108.50	105.00	105.50	105.50	130,000
2024-07-10	108.50	108.50	107.00	108.00	108.00	38,000
2024-07-09	110.00	110.00	106.00	107.50	107.50	70,000
2024-07-08	110.00	110.00	108.50	109.00	109.00	71,000
2024-07-05	107.50	110.00	107.00	109.50	109.50	94,000
2024-07-04	107.50	108.50	107.00	107.50	107.50	77,000
2024-07-03	107.50	108.00	106.50	106.50	106.50	92,000
2024-07-02	105.00	109.00	105.00	107.50	107.50	177,000
2024-07-01	105.50	105.50	104.50	105.00	105.00	26,000
2024-06-28	106.00	106.00	104.50	105.00	105.00	43,000
2024-06-27	106.00	106.00	105.00	105.50	105.50	25,000
2024-06-26	106.00	106.50	105.00	105.00	105.00	58,000
2024-06-25	106.00	108.00	105.00	105.50	105.50	51,000
2024-06-24	105.50	105.50	103.50	105.00	105.00	65,000
2024-06-21	104.50	106.00	104.50	106.00	106.00	21,000
2024-06-20	106.00	106.00	104.00	104.00	104.00	41,000
2024-06-19	107.50	107.50	105.00	106.00	106.00	94,000
2024-06-18	103.50	106.50	103.50	106.50	106.50	139,000
2024-06-17	102.50	105.00	102.50	103.00	103.00	70,000
2024-06-14	102.00	102.50	101.50	102.00	102.00	66,000
2024-06-13	103.00	103.00	100.50	101.00	101.00	103,000
2024-06-12	104.00	104.00	102.00	102.50	102.50	62,000
2024-06-11	103.50	105.50	102.50	103.00	103.00	195,000
2024-06-07	106.00	106.00	105.00	106.00	106.00	38,000
2024-06-06	104.50	106.50	103.00	106.00	106.00	104,000
2024-06-05	104.00	104.00	103.00	103.00	103.00	26,000
2024-06-04	104.00	104.50	103.50	104.00	104.00	27,000
2024-06-03	104.50	105.00	104.00	104.00	104.00	26,000
2024-05-31	105.00	105.00	103.50	104.50	104.50	34,000
2024-05-30	103.50	104.50	103.00	103.50	103.50	38,000
2024-05-29	104.50	105.00	103.50	103.50	103.50	28,000
2024-05-28	103.50	105.00	103.00	104.00	104.00	35,000
2024-05-27	103.50	104.00	103.50	104.00	104.00	19,000
2024-05-24	102.50	104.00	102.50	103.50	103.50	24,000
2024-05-23	102.50	103.50	102.00	103.50	103.50	46,000
2024-05-22	103.00	103.00	102.00	102.00	102.00	72,000
2024-05-21	105.00	105.00	103.00	103.00	103.00	94,000
2024-05-20	104.00	105.00	103.00	104.00	104.00	77,000
2024-05-17	105.00	105.50	104.00	104.00	104.00	64,000
2024-05-16	105.00	107.50	104.00	104.50	104.50	129,000
2024-05-15	109.00	109.00	105.50	106.00	106.00	131,000
2024-05-14	105.00	109.00	105.00	108.00	108.00	121,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.0000 TWD
2025-08-14	0.7999 TWD
2024-08-14	1.5000 TWD
2023-08-17	1.4999 TWD
2022-08-18	0.4498 TWD
2021-09-02	0.4994 TWD
2020-08-18	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.