Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	172.50	175.00	166.00	167.00	165.37	868,918
2023-05-17	169.50	172.50	167.50	170.50	168.84	619,233
2023-05-16	165.00	168.00	165.00	168.00	166.36	302,513
2023-05-15	168.50	170.00	164.00	165.50	163.89	492,585
2023-05-12	171.00	174.00	162.00	166.00	164.38	1,739,465
2023-05-11	173.00	175.00	169.00	169.50	167.85	860,243
2023-05-10	169.00	172.00	168.00	169.50	167.85	406,854
2023-05-09	174.00	174.50	167.00	168.50	166.86	657,335
2023-05-08	169.00	173.00	169.00	170.00	168.34	559,572
2023-05-05	169.00	175.00	167.50	168.50	166.86	895,133
2023-05-04	168.00	173.00	166.00	167.50	165.87	1,007,256
2023-05-03	162.50	171.50	162.50	168.00	166.36	1,137,313
2023-05-02	161.50	165.00	160.50	162.00	160.42	419,675
2023-04-28	161.00	163.00	159.00	160.00	158.44	539,858
2023-04-27	156.50	158.50	155.50	157.00	155.47	185,080
2023-04-26	160.50	160.50	156.00	156.50	154.98	390,798
2023-04-25	167.00	170.00	158.00	158.00	156.46	1,005,165
2023-04-24	163.50	170.00	161.00	162.00	160.42	778,644
2023-04-21	169.00	172.50	158.50	163.50	161.91	2,056,739
2023-04-20	193.00	198.00	168.00	169.00	167.35	6,358,907
2023-04-19	173.00	185.00	172.00	185.00	183.20	3,557,005
2023-04-18	155.50	168.50	153.00	168.50	166.86	2,107,806
2023-04-17	152.00	154.50	152.00	153.50	152.00	294,582
2023-04-14	155.50	155.50	151.00	152.00	150.52	665,647
2023-04-13	155.50	157.50	153.50	154.00	152.50	307,434
2023-04-12	152.00	157.00	152.00	155.50	153.99	433,056
2023-04-11	150.50	155.00	149.00	152.50	151.01	375,573
2023-04-10	152.50	154.00	150.00	151.00	149.53	226,404
2023-04-07	155.00	155.00	151.00	152.50	151.01	239,912
2023-04-06	159.50	159.50	152.00	152.00	150.52	720,460
2023-03-31	154.50	158.00	150.50	157.00	155.47	1,520,844
2023-03-30	152.50	152.50	149.50	152.00	150.52	84,968
2023-03-29	147.50	150.50	147.50	150.00	148.54	61,933
2023-03-28	152.00	153.00	148.00	148.00	146.56	156,258
2023-03-27	156.50	156.50	152.00	152.00	150.52	81,335
2023-03-24	157.00	158.50	156.00	156.00	154.48	99,946
2023-03-23	156.00	157.50	156.00	157.50	155.97	214,619
2023-03-22	152.00	154.00	152.00	154.00	152.50	87,624
2023-03-21	154.50	155.50	151.00	151.00	149.53	174,121
2023-03-20	150.00	155.00	150.00	154.50	153.00	268,474
2023-03-17	151.00	152.50	147.00	151.50	150.02	232,204
2023-03-16	152.00	153.50	146.50	147.00	145.57	1,352,359
2023-03-15	158.00	158.50	151.00	151.00	149.53	1,153,757
2023-03-14	161.50	166.50	155.00	155.00	153.49	2,322,812
2023-03-13	175.00	175.00	165.50	165.50	163.89	1,695,086
2023-03-10	190.00	191.00	183.50	183.50	181.71	920,843
2023-03-09	206.00	209.00	203.00	203.50	201.52	209,893
2023-03-08	208.00	209.50	203.00	206.00	203.99	241,254
2023-03-07	205.50	208.00	205.00	207.00	204.98	163,688
2023-03-06	211.50	211.50	205.50	207.50	205.48	177,203
2023-03-03	207.50	210.50	207.50	209.50	207.46	181,495
2023-03-02	205.50	213.50	205.00	207.00	204.98	204,504
2023-03-01	207.00	207.00	203.50	205.50	203.50	207,829
2023-02-24	216.00	216.00	205.00	207.00	204.98	310,581
2023-02-23	219.00	225.00	212.00	213.50	211.42	439,369
2023-02-22	206.00	220.50	206.00	219.00	216.87	573,013
2023-02-21	198.50	213.50	195.50	210.50	208.45	775,488
2023-02-20	195.00	198.50	189.50	198.50	196.57	491,633
2023-02-17	187.50	196.50	187.00	194.00	192.11	3,998,641
2023-02-16	182.00	199.00	179.50	187.50	185.67	5,342,617

← NewerPage 15 of 21 · 1,226 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.