Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	117.00	117.00	116.00	116.00	116.00	42,000
2024-02-01	116.50	117.50	115.50	117.00	117.00	117,000
2024-01-31	118.50	118.50	116.00	116.50	116.50	140,000
2024-01-30	121.00	121.00	118.00	118.00	118.00	71,000
2024-01-29	119.00	120.50	118.50	120.50	120.50	71,000
2024-01-26	119.00	119.00	118.00	119.00	119.00	62,000
2024-01-25	117.50	117.50	117.50	117.50	117.50	37,000
2024-01-24	117.50	119.50	116.50	117.50	117.50	220,000
2024-01-23	117.50	117.50	116.50	116.50	116.50	25,000
2024-01-22	116.00	117.50	115.50	116.50	116.50	39,000
2024-01-19	117.00	117.00	116.00	116.50	116.50	46,000
2024-01-18	117.00	117.00	114.50	116.00	116.00	121,000
2024-01-17	119.00	119.00	116.50	117.00	117.00	93,000
2024-01-16	119.00	119.50	118.00	118.50	118.50	65,000
2024-01-15	119.50	120.50	119.00	119.00	119.00	72,000
2024-01-12	121.50	121.50	120.00	120.50	120.50	31,000
2024-01-11	121.50	122.50	120.00	121.00	121.00	64,000
2024-01-10	120.50	120.50	119.00	119.50	119.50	47,000
2024-01-09	123.50	124.50	120.50	120.50	120.50	127,000
2024-01-08	125.00	126.00	123.50	123.50	123.50	80,000
2024-01-05	122.00	125.50	122.00	124.50	124.50	139,000
2024-01-04	124.00	124.50	122.00	122.00	122.00	96,000
2024-01-03	126.00	128.50	123.00	123.00	123.00	333,000
2024-01-02	121.00	126.00	120.00	126.00	126.00	288,000
2023-12-29	119.50	122.00	119.50	121.00	121.00	169,000
2023-12-28	118.00	119.00	118.00	118.00	118.00	40,000
2023-12-27	119.50	120.00	118.50	118.50	118.50	40,000
2023-12-26	118.50	119.50	118.00	118.50	118.50	29,000
2023-12-25	119.50	119.50	118.00	118.00	118.00	36,000
2023-12-22	118.00	119.50	118.00	119.50	119.50	49,000
2023-12-21	117.50	119.00	117.50	118.00	118.00	37,000
2023-12-20	119.00	120.50	118.00	118.50	118.50	100,000
2023-12-19	119.00	119.00	116.50	117.00	117.00	86,000
2023-12-18	120.50	120.50	118.00	118.00	118.00	75,000
2023-12-15	119.00	120.50	118.00	120.50	120.50	88,000
2023-12-14	119.00	119.00	117.00	119.00	119.00	63,000
2023-12-13	117.50	118.00	116.50	117.50	117.50	63,000
2023-12-12	119.50	119.50	116.50	116.50	116.50	174,000
2023-12-11	120.00	120.00	117.50	119.00	119.00	133,000
2023-12-08	122.50	122.50	120.00	121.00	121.00	72,000
2023-12-07	122.50	123.00	121.50	121.50	121.50	45,000
2023-12-06	121.50	123.00	121.50	122.50	122.50	67,000
2023-12-05	122.50	122.50	119.00	121.00	121.00	120,000
2023-12-04	122.00	123.50	121.50	122.50	122.50	108,000
2023-12-01	120.00	122.00	120.00	121.50	121.50	79,000
2023-11-30	120.00	121.50	119.50	119.50	119.50	100,000
2023-11-29	120.00	121.00	118.50	119.50	119.50	122,000
2023-11-28	118.50	121.50	118.50	120.00	120.00	73,000
2023-11-27	121.00	121.50	119.00	119.00	119.00	102,000
2023-11-24	124.00	124.00	121.50	121.50	121.50	77,000
2023-11-23	124.00	125.50	122.00	124.00	124.00	82,000
2023-11-22	124.50	126.00	123.00	123.50	123.50	124,000
2023-11-21	123.00	125.00	122.50	123.50	123.50	86,000
2023-11-20	126.00	127.00	121.00	123.00	123.00	146,000
2023-11-17	125.00	127.00	124.00	125.00	125.00	202,000
2023-11-16	119.00	124.50	119.00	124.00	124.00	228,000
2023-11-15	118.00	120.00	118.00	119.50	119.50	174,000
2023-11-14	118.50	119.00	117.50	117.50	117.50	132,000
2023-11-13	119.50	121.50	116.50	118.50	118.50	438,000
2023-11-10	121.00	125.00	121.00	121.50	121.50	333,000

← NewerPage 12 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.