Kura Sushi Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 185.00 | 189.00 | 173.50 | 182.00 | 180.23 | 10,205,380 |
| 2023-02-14 | 158.50 | 172.00 | 154.00 | 172.00 | 170.32 | 5,343,811 |
| 2023-02-13 | 147.00 | 156.50 | 147.00 | 156.50 | 154.98 | 2,927,815 |
| 2023-02-10 | 141.00 | 146.50 | 141.00 | 142.50 | 141.11 | 662,456 |
| 2023-02-09 | 141.00 | 143.00 | 140.00 | 141.50 | 140.12 | 171,869 |
| 2023-02-08 | 142.50 | 143.00 | 140.50 | 141.00 | 139.63 | 167,232 |
| 2023-02-07 | 142.00 | 142.00 | 140.00 | 142.00 | 140.62 | 126,859 |
| 2023-02-06 | 140.50 | 142.00 | 136.50 | 141.50 | 140.12 | 498,985 |
| 2023-02-03 | 143.50 | 143.50 | 141.00 | 141.00 | 139.63 | 222,765 |
| 2023-02-02 | 146.50 | 146.50 | 141.50 | 142.00 | 140.62 | 419,087 |
| 2023-02-01 | 144.00 | 152.00 | 144.00 | 145.50 | 144.08 | 1,039,982 |
| 2023-01-31 | 142.50 | 144.00 | 140.00 | 143.00 | 141.61 | 399,020 |
| 2023-01-30 | 145.50 | 145.50 | 140.50 | 142.50 | 141.11 | 422,105 |
| 2023-01-17 | 142.00 | 145.00 | 140.00 | 142.50 | 141.11 | 795,251 |
| 2023-01-16 | 152.50 | 153.00 | 141.50 | 142.00 | 140.62 | 1,464,064 |
| 2023-01-13 | 147.50 | 154.00 | 146.00 | 150.50 | 149.03 | 1,304,402 |
| 2023-01-12 | 143.50 | 150.00 | 143.50 | 146.00 | 144.58 | 1,299,017 |
| 2023-01-11 | 145.00 | 149.50 | 142.00 | 142.00 | 140.62 | 1,322,660 |
| 2023-01-10 | 141.50 | 144.00 | 141.00 | 142.50 | 141.11 | 579,781 |
| 2023-01-09 | 139.50 | 142.50 | 138.00 | 141.50 | 140.12 | 304,500 |
| 2023-01-06 | 141.50 | 141.50 | 138.50 | 138.50 | 137.15 | 336,041 |
| 2023-01-05 | 146.00 | 146.00 | 141.00 | 142.00 | 140.62 | 456,827 |
| 2023-01-04 | 142.00 | 146.00 | 140.00 | 144.00 | 142.60 | 912,822 |
| 2023-01-03 | 138.50 | 142.50 | 136.50 | 141.00 | 139.63 | 379,733 |
| 2022-12-30 | 137.00 | 143.00 | 137.00 | 139.50 | 138.14 | 1,132,118 |
| 2022-12-29 | 139.50 | 140.00 | 133.50 | 135.50 | 134.18 | 878,075 |
| 2022-12-28 | 135.50 | 143.00 | 135.00 | 141.50 | 140.12 | 1,405,116 |
| 2022-12-27 | 137.50 | 145.50 | 135.50 | 135.50 | 134.18 | 842,857 |
| 2022-12-26 | 136.00 | 137.50 | 134.00 | 136.00 | 134.68 | 253,187 |
| 2022-12-23 | 133.00 | 135.00 | 131.50 | 135.00 | 133.69 | 148,682 |
| 2022-12-22 | 135.00 | 135.50 | 133.00 | 133.00 | 131.70 | 242,911 |
| 2022-12-21 | 132.50 | 136.00 | 131.00 | 133.00 | 131.70 | 437,923 |
| 2022-12-20 | 132.00 | 134.50 | 127.50 | 131.00 | 129.72 | 653,372 |
| 2022-12-19 | 131.00 | 133.50 | 130.00 | 131.50 | 130.22 | 251,253 |
| 2022-12-16 | 136.50 | 138.00 | 131.50 | 132.50 | 131.21 | 1,089,066 |
| 2022-12-15 | 139.00 | 143.00 | 136.50 | 137.50 | 136.16 | 805,149 |
| 2022-12-14 | 138.00 | 140.00 | 137.50 | 138.00 | 136.66 | 703,541 |
| 2022-12-13 | 140.00 | 145.00 | 136.00 | 137.50 | 136.16 | 1,102,564 |
| 2022-12-12 | 146.00 | 149.50 | 138.00 | 139.00 | 137.65 | 1,720,420 |
| 2022-12-09 | 151.00 | 162.00 | 144.50 | 146.50 | 145.07 | 4,422,397 |
| 2022-12-08 | 136.50 | 149.50 | 135.50 | 149.50 | 148.04 | 2,176,257 |
| 2022-12-07 | 143.00 | 145.50 | 135.00 | 136.00 | 134.68 | 1,196,638 |
| 2022-12-06 | 138.00 | 141.50 | 135.50 | 140.00 | 138.64 | 1,000,300 |
| 2022-12-05 | 135.00 | 136.00 | 133.50 | 136.00 | 134.68 | 382,441 |
| 2022-12-02 | 142.00 | 142.50 | 136.00 | 136.00 | 134.68 | 852,005 |
| 2022-12-01 | 137.00 | 142.00 | 135.00 | 141.50 | 140.12 | 1,195,839 |
| 2022-11-30 | 134.00 | 139.50 | 133.00 | 134.50 | 133.19 | 990,082 |
| 2022-11-29 | 136.50 | 142.50 | 132.00 | 133.00 | 131.70 | 1,138,262 |
| 2022-11-28 | 135.00 | 144.50 | 132.50 | 138.00 | 136.66 | 1,331,776 |
| 2022-11-25 | 138.00 | 138.50 | 133.00 | 134.50 | 133.19 | 675,030 |
| 2022-11-24 | 135.00 | 136.50 | 129.00 | 136.50 | 135.17 | 895,408 |
| 2022-11-23 | 131.50 | 138.00 | 131.50 | 135.50 | 134.18 | 1,130,965 |
| 2022-11-22 | 143.00 | 146.50 | 131.50 | 131.50 | 130.22 | 2,019,123 |
| 2022-11-21 | 144.00 | 146.00 | 137.00 | 143.50 | 142.10 | 2,704,296 |
| 2022-11-18 | 132.00 | 144.00 | 132.00 | 144.00 | 142.60 | 3,756,993 |
| 2022-11-17 | 129.00 | 133.00 | 127.50 | 131.00 | 129.72 | 1,250,024 |
| 2022-11-16 | 122.00 | 130.00 | 121.00 | 126.50 | 125.27 | 1,899,134 |
| 2022-11-15 | 118.00 | 127.00 | 115.50 | 123.50 | 122.30 | 2,523,943 |
| 2022-11-14 | 109.00 | 117.50 | 109.00 | 117.50 | 116.36 | 1,265,513 |
| 2022-11-11 | 113.00 | 113.00 | 107.00 | 107.00 | 105.96 | 616,136 |
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.