Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	158.50	158.50	150.00	150.00	148.54	394,000
2023-08-11	161.00	161.00	153.00	159.00	157.45	372,173
2023-08-10	166.50	166.50	162.00	163.00	161.41	218,899
2023-08-09	166.50	168.50	166.00	167.50	165.87	90,581
2023-08-08	171.00	171.00	166.50	167.50	165.87	130,706
2023-08-07	170.50	171.00	167.50	168.50	166.86	116,097
2023-08-04	168.00	172.00	165.50	170.50	168.84	264,265
2023-08-02	169.00	170.00	164.00	164.00	162.40	291,003
2023-08-01	168.00	173.00	168.00	169.50	167.85	156,725
2023-07-31	170.00	172.00	167.50	168.00	166.36	140,457
2023-07-28	172.50	173.00	169.00	169.00	167.35	122,048
2023-07-27	167.50	172.50	167.50	172.50	170.82	151,940
2023-07-26	168.50	172.50	167.00	167.50	165.87	171,689
2023-07-25	170.00	172.00	165.00	168.50	166.86	300,965
2023-07-24	173.50	174.00	169.00	169.00	167.35	228,994
2023-07-21	178.50	179.50	175.00	175.00	173.30	168,827
2023-07-20	172.50	181.50	172.50	179.50	177.75	216,861
2023-07-19	178.50	180.00	174.00	174.00	172.31	206,877
2023-07-18	181.00	182.00	176.00	179.00	177.26	266,550
2023-07-17	184.00	184.00	180.00	181.00	179.24	179,274
2023-07-14	181.50	185.50	181.00	184.00	182.21	239,692
2023-07-13	180.00	182.00	177.50	181.00	179.24	154,303
2023-07-12	180.00	181.50	176.00	179.50	177.75	390,499
2023-07-11	186.50	191.00	181.00	181.00	179.24	574,395
2023-07-10	180.00	184.50	180.00	183.00	181.22	244,099
2023-07-07	184.00	185.00	178.50	179.50	177.75	386,198
2023-07-06	188.00	189.00	184.50	185.00	183.20	223,027
2023-07-05	187.50	189.50	183.50	186.00	184.19	211,734
2023-07-04	192.50	192.50	186.00	186.00	184.19	337,066
2023-07-03	194.50	194.50	190.50	190.50	188.64	209,204
2023-06-30	203.00	203.00	193.00	193.00	191.12	365,226
2023-06-29	192.50	200.00	192.50	200.00	198.05	340,118
2023-06-28	190.50	194.50	189.00	194.50	192.61	399,495
2023-06-27	189.00	191.50	186.50	187.50	185.67	552,793
2023-06-26	192.00	195.00	185.50	189.00	187.16	569,453
2023-06-21	196.00	196.50	191.00	193.50	191.62	334,418
2023-06-20	201.00	201.00	194.00	194.50	192.61	481,828
2023-06-19	211.00	215.50	198.00	199.00	197.06	1,647,561
2023-06-16	198.00	213.00	195.50	206.50	204.49	2,930,775
2023-06-15	191.50	194.50	188.00	194.00	192.11	826,337
2023-06-14	183.00	185.00	180.50	185.00	183.20	336,525
2023-06-13	181.50	185.50	180.00	182.50	180.72	440,244
2023-06-12	195.00	195.00	180.00	182.00	180.23	1,305,603
2023-06-09	200.00	206.00	197.00	199.00	197.06	914,810
2023-06-08	194.00	200.00	192.00	199.00	197.06	1,109,149
2023-06-07	190.50	196.00	190.50	193.00	191.12	667,668
2023-06-06	190.50	200.00	188.50	188.50	186.66	1,186,856
2023-06-05	192.00	197.00	190.00	193.50	191.62	1,058,687
2023-06-02	182.00	188.00	180.50	188.00	186.17	1,052,745
2023-06-01	177.00	183.00	176.00	181.00	179.24	1,125,899
2023-05-31	170.50	176.50	170.50	176.50	174.78	527,670
2023-05-30	176.00	177.00	170.50	170.50	168.84	424,805
2023-05-29	176.50	178.00	174.00	176.50	174.78	395,881
2023-05-26	171.50	182.50	169.50	176.50	174.78	1,299,048
2023-05-25	172.50	172.50	167.50	170.00	168.34	358,749
2023-05-24	170.50	173.50	170.00	171.00	169.33	558,606
2023-05-23	171.50	172.50	169.00	170.50	168.84	477,129
2023-05-22	168.00	171.00	167.50	171.00	169.33	491,371
2023-05-19	167.50	171.00	165.00	166.50	164.88	541,515
2023-05-18	172.50	175.00	166.00	167.00	165.37	868,918

← NewerPage 14 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.