Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	129.00	129.00	127.00	129.00	129.00	56,000
2023-11-08	129.00	129.50	125.50	127.00	127.00	82,000
2023-11-07	131.50	131.50	128.00	128.00	128.00	121,000
2023-11-06	128.00	133.00	127.50	131.50	131.50	181,000
2023-11-03	127.50	128.00	123.50	127.00	127.00	227,000
2023-11-02	131.00	133.00	126.50	126.50	126.50	417,000
2023-11-01	121.00	130.00	121.00	130.00	130.00	441,000
2023-10-31	122.00	122.50	118.50	118.50	118.50	56,000
2023-10-30	123.50	124.00	121.50	121.50	121.50	41,000
2023-10-27	124.50	124.50	122.00	122.50	122.50	43,000
2023-10-26	125.00	125.00	121.00	122.50	122.50	69,000
2023-10-25	121.00	126.00	120.00	125.00	125.00	171,000
2023-10-24	119.00	119.00	117.00	118.00	118.00	32,000
2023-10-23	115.50	119.50	115.00	117.00	117.00	60,000
2023-10-20	121.00	121.00	116.50	118.00	118.00	64,000
2023-10-19	119.00	121.00	119.00	121.00	121.00	60,000
2023-10-18	118.50	120.00	116.50	118.50	118.50	91,000
2023-10-17	123.50	124.00	118.50	118.50	118.50	206,000
2023-10-16	128.50	128.50	122.50	122.50	122.50	160,000
2023-10-13	130.00	132.00	127.00	127.00	127.00	163,000
2023-10-12	126.50	130.50	125.00	129.00	129.00	129,000
2023-10-11	129.50	129.50	125.50	125.50	125.50	104,000
2023-10-06	130.00	130.50	128.50	128.50	128.50	55,000
2023-10-05	130.00	131.00	129.00	129.50	129.50	60,000
2023-10-04	127.50	130.00	127.50	129.00	129.00	59,000
2023-10-03	131.00	131.50	128.50	129.50	129.50	96,000
2023-10-02	132.00	133.50	131.00	131.00	131.00	76,000
2023-09-28	128.50	134.00	128.50	131.50	131.50	106,000
2023-09-27	129.00	129.50	127.50	128.50	128.50	73,000
2023-09-26	132.00	132.00	129.00	129.00	129.00	86,000
2023-09-25	131.00	134.50	131.00	133.00	133.00	80,000
2023-09-22	130.50	131.00	128.00	131.00	131.00	110,000
2023-09-21	132.50	133.00	130.50	130.50	130.50	109,000
2023-09-20	136.00	136.50	132.50	133.00	133.00	137,000
2023-09-19	137.00	137.00	135.00	135.50	135.50	64,000
2023-09-18	137.00	139.50	136.50	136.50	136.50	90,000
2023-09-15	142.00	142.00	137.50	138.00	138.00	170,000
2023-09-14	143.00	144.50	141.50	141.50	141.50	77,000
2023-09-13	139.00	144.50	137.50	143.50	143.50	166,000
2023-09-12	143.50	144.00	138.00	139.00	139.00	250,000
2023-09-11	142.00	148.00	141.50	145.00	145.00	504,000
2023-09-08	139.00	140.50	137.50	139.50	139.50	94,000
2023-09-07	138.50	140.50	138.50	139.50	139.50	115,000
2023-09-06	138.50	143.00	138.50	140.00	140.00	267,000
2023-09-05	136.50	138.50	135.50	138.50	138.50	94,000
2023-09-04	139.00	139.00	136.00	136.00	136.00	104,000
2023-09-01	137.00	139.50	137.00	137.50	137.50	84,000
2023-08-31	139.50	140.00	136.00	137.00	137.00	120,000
2023-08-30	138.50	140.50	136.50	139.50	139.50	168,000
2023-08-29	134.50	138.00	134.50	136.00	136.00	113,000
2023-08-28	139.00	139.50	130.50	135.00	135.00	614,000
2023-08-25	138.00	145.00	138.00	138.50	138.50	317,000
2023-08-24	142.50	142.50	137.50	138.50	138.50	464,000
2023-08-23	140.50	144.00	140.50	141.50	141.50	168,000
2023-08-22	148.50	148.50	142.00	142.00	142.00	164,000
2023-08-21	148.50	148.50	146.00	146.50	146.50	78,000
2023-08-18	152.00	153.50	147.50	147.50	147.50	183,000
2023-08-17	151.50	155.50	150.00	152.00	152.00	125,000
2023-08-16	153.00	154.50	153.00	154.00	152.50	53,000
2023-08-15	150.00	156.00	150.00	156.00	154.48	116,000

← NewerPage 13 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.