Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	105.50	106.00	104.00	105.00	105.00	116,000
2024-05-10	104.50	108.50	102.50	105.50	105.50	574,000
2024-05-09	100.00	100.50	99.500	99.500	99.500	74,000
2024-05-08	100.50	100.50	99.800	100.00	100.00	58,000
2024-05-07	100.50	100.50	99.000	100.00	100.00	78,000
2024-05-06	102.00	102.00	99.800	100.50	100.50	68,000
2024-05-03	101.00	101.00	99.900	99.900	99.900	44,000
2024-05-02	100.50	100.50	99.500	100.50	100.50	40,000
2024-04-30	101.00	101.00	99.900	100.50	100.50	60,000
2024-04-29	100.00	101.00	99.900	100.50	100.50	114,000
2024-04-26	99.700	100.50	99.700	99.700	99.700	47,000
2024-04-25	99.700	101.00	99.700	99.700	99.700	111,000
2024-04-24	99.700	99.900	99.100	99.700	99.700	77,000
2024-04-23	100.00	100.00	99.000	99.700	99.700	32,000
2024-04-22	98.000	100.00	98.000	99.000	99.000	100,000
2024-04-19	100.00	100.00	96.500	97.000	97.000	189,000
2024-04-18	99.600	100.50	99.200	100.00	100.00	92,000
2024-04-17	98.000	99.600	98.000	99.200	99.200	114,000
2024-04-16	101.50	101.50	97.300	97.400	97.400	229,000
2024-04-15	99.000	102.50	98.600	101.50	101.50	228,000
2024-04-12	100.50	100.50	97.000	99.300	99.300	574,000
2024-04-11	101.00	102.50	101.00	101.00	101.00	216,000
2024-04-10	103.00	105.00	102.50	104.00	104.00	91,000
2024-04-09	103.00	103.00	102.50	103.00	103.00	55,000
2024-04-08	102.50	103.50	102.00	103.00	103.00	114,000
2024-04-03	104.50	104.50	102.00	102.50	102.50	161,000
2024-04-02	103.50	105.00	103.00	104.50	104.50	63,000
2024-04-01	104.50	105.50	103.50	104.00	104.00	71,000
2024-03-29	104.50	105.00	103.50	104.50	104.50	38,000
2024-03-28	104.50	106.00	104.50	104.50	104.50	100,000
2024-03-27	104.00	104.00	103.50	104.00	104.00	27,000
2024-03-26	104.50	105.00	103.00	103.00	103.00	86,000
2024-03-25	104.50	105.50	104.50	105.50	105.50	90,000
2024-03-22	105.00	105.50	104.50	104.50	104.50	57,000
2024-03-21	106.50	106.50	105.00	105.00	105.00	61,000
2024-03-20	105.50	107.50	105.50	106.50	106.50	66,000
2024-03-19	107.00	108.00	105.50	106.00	106.00	76,000
2024-03-18	103.50	103.50	103.50	103.50	103.50	138,574
2024-03-15	105.50	105.50	103.50	103.50	103.50	88,000
2024-03-14	107.00	107.00	103.00	105.00	105.00	228,000
2024-03-13	112.00	112.50	107.00	107.00	107.00	359,000
2024-03-12	110.50	114.50	109.50	112.50	112.50	275,000
2024-03-11	117.50	119.50	115.50	115.50	115.50	231,000
2024-03-08	115.00	115.00	112.00	112.50	112.50	73,000
2024-03-07	115.00	115.00	113.00	113.50	113.50	46,000
2024-03-06	113.00	114.50	113.00	113.50	113.50	36,000
2024-03-05	114.00	115.00	113.00	113.00	113.00	50,000
2024-03-04	113.50	115.00	113.50	114.00	114.00	65,000
2024-03-01	114.50	114.50	113.00	113.00	113.00	37,000
2024-02-29	113.00	114.50	112.00	114.50	114.50	95,000
2024-02-27	114.50	114.50	111.50	111.50	111.50	124,000
2024-02-26	114.00	116.00	113.00	113.00	113.00	96,000
2024-02-23	113.50	114.00	112.50	113.00	113.00	78,000
2024-02-22	115.00	115.00	113.50	113.50	113.50	91,000
2024-02-21	115.50	116.00	114.50	115.00	115.00	39,000
2024-02-20	117.00	117.00	115.00	116.00	116.00	45,000
2024-02-19	116.50	118.00	116.00	116.00	116.00	59,000
2024-02-16	112.50	117.00	112.50	116.00	116.00	83,000
2024-02-15	115.00	115.00	112.00	113.00	113.00	134,000
2024-02-05	116.00	116.00	113.00	115.00	115.00	150,000

← NewerPage 11 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.