Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	111.00	112.50	107.50	108.00	106.95	327,170
2022-11-09	111.50	113.50	110.50	111.00	109.92	319,057
2022-11-08	114.00	114.00	110.00	110.50	109.42	409,101
2022-11-07	112.00	119.00	111.00	113.00	111.90	908,689
2022-11-04	109.00	114.50	108.00	110.00	108.93	728,431
2022-11-03	108.50	110.50	108.00	108.50	107.44	238,988
2022-11-02	106.50	110.50	106.00	110.00	108.93	343,284
2022-11-01	104.50	107.50	104.00	107.00	105.96	208,502
2022-10-31	105.50	107.00	105.00	105.00	103.98	293,965
2022-10-28	105.50	106.50	104.00	105.00	103.98	185,661
2022-10-27	104.00	106.50	101.50	105.50	104.47	328,468
2022-10-26	102.00	103.00	99.800	103.00	102.00	389,337
2022-10-25	106.00	106.00	102.00	102.00	101.01	364,953
2022-10-24	104.00	108.00	104.00	105.50	104.47	669,778
2022-10-21	106.50	109.50	101.50	101.50	100.51	683,906
2022-10-20	109.00	112.50	104.00	106.00	104.97	951,265
2022-10-19	112.00	112.50	110.00	110.50	109.42	500,881
2022-10-18	113.50	115.00	111.50	111.50	110.41	659,055
2022-10-17	110.00	114.00	106.00	113.00	111.90	1,282,798
2022-10-14	110.00	111.00	106.00	110.00	108.93	1,208,558
2022-10-13	108.50	110.00	102.00	105.00	103.98	1,398,999
2022-10-12	106.00	108.00	101.00	108.00	106.95	1,101,563
2022-10-11	114.50	116.00	106.50	106.50	105.46	1,845,579
2022-10-07	113.00	122.50	112.50	118.00	116.85	2,796,643
2022-10-06	114.50	117.50	111.00	112.00	110.91	1,197,898
2022-10-05	109.50	114.00	108.00	113.50	112.39	1,154,087
2022-10-04	108.50	111.50	103.00	108.50	107.44	1,799,799
2022-10-03	108.00	113.00	105.50	106.50	105.46	2,227,759
2022-09-30	111.00	115.50	107.00	108.50	107.44	5,474,588
2022-09-29	102.50	109.00	100.50	109.00	107.94	2,094,942
2022-09-28	98.900	106.00	98.300	99.300	98.333	1,651,791
2022-09-27	91.300	96.900	90.400	96.600	95.659	393,171
2022-09-26	90.800	92.700	90.300	91.200	90.312	192,041
2022-09-23	92.000	94.100	91.000	91.000	90.114	126,319
2022-09-22	92.000	94.300	92.000	92.000	91.104	140,846
2022-09-21	92.900	94.500	92.000	92.000	91.104	159,035
2022-09-20	91.000	95.600	90.500	92.800	91.896	298,072
2022-09-19	89.600	91.600	89.100	90.200	89.321	105,317
2022-09-16	90.300	90.300	89.200	89.700	88.826	43,562
2022-09-15	90.900	91.400	90.300	90.300	89.421	60,394
2022-09-14	87.900	90.800	87.900	90.700	89.817	142,577
2022-09-13	89.500	90.400	88.800	89.400	88.529	80,110
2022-09-12	90.800	90.800	88.500	88.900	88.034	165,709
2022-09-08	90.900	91.600	89.600	90.800	89.916	100,676
2022-09-07	90.000	90.900	89.200	89.700	88.826	110,055
2022-09-06	93.400	93.400	89.700	90.300	89.421	121,952
2022-09-05	93.000	93.700	92.000	92.000	91.104	95,217
2022-09-02	93.600	94.200	93.000	93.000	92.094	74,896
2022-09-01	94.700	94.900	93.200	93.600	92.688	53,639
2022-08-31	92.400	94.900	92.400	94.100	93.183	88,736
2022-08-30	92.600	95.900	92.600	93.000	92.094	291,381
2022-08-29	88.500	93.900	88.500	92.100	91.203	143,494
2022-08-26	93.400	93.400	92.200	92.600	91.698	73,895
2022-08-25	93.000	93.600	92.000	92.800	91.896	86,071
2022-08-24	93.000	93.700	91.800	93.000	92.094	128,228
2022-08-23	92.000	94.200	91.300	93.000	92.094	222,004
2022-08-22	87.900	94.000	87.900	91.300	90.411	315,580
2022-08-19	90.800	91.200	87.900	88.000	87.143	222,789
2022-08-18	91.300	91.600	89.900	90.400	89.520	157,214
2022-08-17	88.500	91.400	88.000	90.800	89.470	239,562

← NewerPage 17 of 21 · 1,221 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.