Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	71.700	71.700	70.800	70.800	69.763	17,000
2022-05-23	70.700	70.900	70.600	70.700	69.665	10,207
2022-05-20	70.400	71.100	70.300	70.500	69.468	9,005
2022-05-19	71.100	71.100	70.600	70.600	69.566	5,002
2022-05-18	70.700	71.300	70.600	71.100	70.059	10,000
2022-05-17	70.300	70.500	70.000	70.500	69.468	22,053
2022-05-16	70.700	71.100	70.700	70.900	69.862	16,130
2022-05-13	69.900	70.800	69.800	70.000	68.975	20,192
2022-05-12	70.200	70.400	69.800	70.100	69.073	36,013
2022-05-11	70.800	70.800	69.900	70.200	69.172	39,027
2022-05-10	70.400	70.900	70.300	70.800	69.763	37,000
2022-05-09	71.000	71.900	70.800	71.000	69.960	20,146
2022-05-06	71.500	71.600	71.400	71.500	70.453	19,951
2022-05-05	71.900	72.600	71.600	71.700	70.650	43,040
2022-05-04	71.700	72.000	71.700	71.800	70.749	6,329
2022-05-03	73.000	73.000	71.700	71.800	70.749	19,001
2022-04-29	73.200	73.300	72.900	73.200	72.128	25,002
2022-04-28	71.800	75.000	71.500	73.000	71.931	16,100
2022-04-27	72.000	72.700	71.500	72.400	71.340	48,508
2022-04-26	73.100	73.600	72.800	73.000	71.931	37,167
2022-04-25	73.700	73.700	73.000	73.100	72.029	43,034
2022-04-22	74.000	74.400	74.000	74.300	73.212	25,373
2022-04-21	74.300	74.700	74.000	74.700	73.606	25,344
2022-04-20	74.700	74.800	74.200	74.800	73.705	11,217
2022-04-19	74.400	74.600	74.200	74.500	73.409	10,200
2022-04-18	74.400	75.200	74.400	74.900	73.803	30,225
2022-04-15	75.400	75.600	75.000	75.000	73.902	34,228
2022-04-14	75.300	75.500	75.100	75.300	74.197	18,307
2022-04-13	74.600	75.400	74.600	75.100	74.000	30,119
2022-04-12	74.600	75.200	74.500	74.600	73.508	38,095
2022-04-11	74.300	74.300	74.000	74.200	73.113	40,236
2022-04-08	74.500	75.000	74.300	74.300	73.212	43,100
2022-04-07	74.200	74.800	74.200	74.400	73.310	18,350
2022-04-06	75.000	75.200	74.500	74.900	73.803	10,013
2022-04-01	75.000	75.100	74.500	74.500	73.409	25,191
2022-03-31	75.000	75.000	74.700	75.000	73.902	26,333
2022-03-30	75.200	75.300	75.000	75.200	74.099	28,366
2022-03-29	75.000	75.000	74.600	75.000	73.902	24,082
2022-03-28	75.800	75.800	73.000	74.600	73.508	98,370
2022-03-25	76.000	76.000	75.600	75.900	74.788	27,497
2022-03-24	76.100	76.500	75.900	75.900	74.788	18,300
2022-03-23	77.200	77.200	76.300	76.600	75.478	47,913
2022-03-22	76.200	76.900	75.500	76.600	75.478	34,690
2022-03-21	76.000	77.700	76.000	76.300	75.183	84,115
2022-03-18	76.100	76.400	75.800	76.200	75.084	27,399
2022-03-17	76.000	76.700	75.900	76.100	74.986	49,937
2022-03-16	76.400	77.000	75.500	75.800	74.690	119,875
2022-03-15	76.500	76.900	75.900	76.300	75.183	55,896
2022-03-14	76.800	77.300	75.600	76.700	75.577	126,476
2022-03-11	77.000	77.900	75.500	76.000	74.887	207,805
2022-03-10	74.100	74.400	73.400	73.400	72.325	52,416
2022-03-09	72.300	74.000	72.300	73.600	72.522	25,050
2022-03-08	74.000	74.000	72.000	72.200	71.143	33,000
2022-03-07	73.200	73.200	72.200	73.100	72.029	20,651
2022-03-04	74.000	74.000	73.500	73.600	72.522	17,196
2022-03-03	74.500	74.500	73.500	74.200	73.113	26,115
2022-03-02	74.300	74.300	73.700	74.300	73.212	23,006
2022-03-01	74.300	75.000	74.100	74.300	73.212	43,500
2022-02-25	73.900	74.500	73.800	74.100	73.015	12,124
2022-02-24	74.400	74.500	73.000	73.900	72.818	35,260

← NewerPage 19 of 21 · 1,222 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.