Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	89.200	89.800	88.000	88.100	86.810	254,121
2022-08-15	87.800	89.300	86.700	88.500	87.204	205,641
2022-08-12	85.700	88.300	85.000	87.500	86.219	496,441
2022-08-11	84.100	87.000	84.000	84.500	83.263	412,942
2022-08-10	79.800	79.900	79.000	79.700	78.533	141,375
2022-08-09	78.500	79.400	78.000	79.000	77.843	171,590
2022-08-08	77.400	78.300	76.800	78.000	76.858	81,398
2022-08-05	76.500	77.100	76.400	76.900	75.774	44,161
2022-08-04	76.100	76.100	75.700	75.900	74.788	30,434
2022-08-03	77.000	77.000	75.800	75.800	74.690	27,231
2022-08-02	76.300	76.500	75.900	76.000	74.887	60,050
2022-08-01	77.100	77.400	76.200	76.800	75.675	73,618
2022-07-29	76.500	78.600	76.500	77.100	75.971	32,225
2022-07-28	76.200	76.700	76.200	76.500	75.380	16,302
2022-07-27	77.000	77.000	76.100	76.300	75.183	17,251
2022-07-26	76.900	77.000	76.300	76.300	75.183	32,007
2022-07-25	77.000	77.000	76.600	76.900	75.774	25,815
2022-07-22	76.900	77.500	76.900	77.000	75.872	18,235
2022-07-21	77.200	77.500	76.600	77.500	76.365	49,702
2022-07-20	78.300	78.300	77.300	77.600	76.464	41,460
2022-07-19	77.700	78.200	77.500	77.600	76.464	52,510
2022-07-18	76.400	78.600	76.400	77.700	76.562	130,093
2022-07-15	76.900	76.900	76.000	76.400	75.281	39,601
2022-07-14	75.900	77.400	75.900	76.900	75.774	109,671
2022-07-13	76.000	76.600	75.600	75.900	74.788	28,592
2022-07-12	76.100	76.200	75.200	75.300	74.197	50,388
2022-07-11	76.600	76.700	75.600	76.100	74.986	93,668
2022-07-08	75.600	75.600	74.100	74.600	73.508	31,633
2022-07-07	73.800	74.700	73.800	74.100	73.015	16,159
2022-07-06	74.300	74.300	73.300	73.500	72.424	29,357
2022-07-05	74.100	74.400	73.500	74.300	73.212	22,110
2022-07-04	74.000	74.700	73.000	74.000	72.916	61,011
2022-07-01	75.000	75.000	73.000	73.700	72.621	23,015
2022-06-30	75.000	75.100	74.300	74.300	73.212	26,152
2022-06-29	75.000	75.200	74.900	75.000	73.902	22,150
2022-06-28	75.100	75.300	74.500	75.000	73.902	23,445
2022-06-27	74.500	76.000	74.500	75.000	73.902	52,463
2022-06-24	73.300	74.300	73.300	74.100	73.015	40,230
2022-06-23	73.000	73.900	72.800	73.300	72.227	18,510
2022-06-22	74.500	74.500	73.000	73.000	71.931	43,410
2022-06-21	74.000	74.500	73.400	74.500	73.409	36,252
2022-06-20	74.700	74.700	72.900	73.500	72.424	40,488
2022-06-17	73.400	74.000	73.300	73.500	72.424	18,054
2022-06-16	74.700	75.200	73.500	74.000	72.916	46,249
2022-06-15	74.100	74.600	73.800	74.400	73.310	12,321
2022-06-14	74.000	74.200	73.600	74.100	73.015	32,078
2022-06-13	74.100	75.200	74.000	74.300	73.212	63,304
2022-06-10	74.400	74.400	73.200	74.100	73.015	13,000
2022-06-09	73.900	74.600	73.900	74.400	73.310	53,351
2022-06-08	74.000	74.200	73.200	73.400	72.325	40,141
2022-06-07	73.100	74.300	73.000	74.300	73.212	28,028
2022-06-06	72.700	73.200	72.500	73.100	72.029	37,320
2022-06-02	73.000	73.500	72.700	72.700	71.635	25,715
2022-06-01	72.000	72.800	72.000	72.800	71.734	15,000
2022-05-31	72.000	72.000	71.700	71.900	70.847	18,001
2022-05-30	71.400	72.000	71.400	72.000	70.946	32,004
2022-05-27	71.200	71.200	70.700	71.200	70.157	5,497
2022-05-26	71.500	71.500	70.800	70.800	69.763	20,000
2022-05-25	70.900	71.000	70.900	70.900	69.862	5,000
2022-05-24	71.700	71.700	70.800	70.800	69.763	17,000

← NewerPage 18 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.