Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.300	69.200	68.200	68.700	68.700	11,000
2026-07-22	69.100	69.400	68.800	68.800	68.800	12,000
2026-07-21	69.500	69.500	68.400	69.400	69.400	23,000
2026-07-20	68.100	68.800	67.900	68.800	68.800	30,000
2026-07-17	69.000	69.000	68.000	68.100	68.100	19,042
2026-07-16	68.300	69.400	68.300	68.800	68.800	13,100
2026-07-15	68.800	68.800	68.300	68.400	68.400	16,000
2026-07-14	69.100	69.100	68.300	68.300	68.300	15,000
2026-07-13	68.600	69.600	68.600	69.100	69.100	47,450
2026-07-10	69.600	69.600	69.600	69.600	69.600	0
2026-07-09	68.600	69.600	68.500	69.600	69.600	7,000
2026-07-08	68.600	70.200	68.500	68.800	68.800	22,000
2026-07-07	69.500	69.500	68.500	68.600	68.600	14,000
2026-07-06	68.500	70.000	68.500	69.900	69.900	62,001
2026-07-03	68.500	68.700	68.300	68.400	68.400	18,000
2026-07-02	70.200	70.200	68.100	68.700	68.700	23,000
2026-07-01	68.500	68.600	68.400	68.400	68.400	12,000
2026-06-30	68.700	69.000	68.600	68.600	68.600	11,000
2026-06-29	68.000	69.000	68.000	68.700	68.700	10,100
2026-06-26	68.800	68.800	67.500	67.900	67.900	37,000
2026-06-25	70.200	70.200	68.900	68.900	68.900	19,100
2026-06-24	68.700	70.400	68.700	70.200	70.200	94,031
2026-06-23	69.000	69.000	68.100	68.100	68.100	20,000
2026-06-22	68.100	68.800	68.000	68.000	68.000	42,000
2026-06-18	67.300	68.300	67.300	68.000	68.000	41,000
2026-06-17	67.100	67.300	67.100	67.300	67.300	7,000
2026-06-16	67.500	67.500	67.100	67.300	67.300	26,009
2026-06-15	68.000	68.900	67.700	67.700	67.700	31,002
2026-06-12	67.300	68.800	67.300	67.800	67.800	15,000
2026-06-11	68.800	68.800	67.000	67.600	67.600	41,000
2026-06-10	68.000	68.500	67.800	68.500	68.500	28,002
2026-06-09	67.100	69.000	67.100	67.600	67.600	37,027
2026-06-08	68.000	68.000	66.500	67.000	67.000	77,010
2026-06-05	67.800	69.100	67.600	68.600	68.600	52,100
2026-06-04	68.800	69.600	67.800	68.200	68.200	20,000
2026-06-03	67.600	69.100	67.600	68.600	68.600	39,000
2026-06-02	67.600	67.800	67.000	67.800	67.800	42,000
2026-06-01	68.000	68.500	66.600	68.300	68.300	87,050
2026-05-29	68.100	68.300	67.600	67.700	67.700	43,002
2026-05-28	68.900	69.000	67.000	67.800	67.800	109,020
2026-05-27	70.400	71.100	68.500	68.500	68.500	151,043
2026-05-26	73.800	73.800	70.100	70.300	70.300	76,005
2026-05-25	73.100	76.000	70.600	72.600	72.600	130,073
2026-05-22	74.700	74.700	72.000	72.700	72.700	161,302
2026-05-21	77.200	80.800	73.700	74.700	74.700	676,071
2026-05-20	71.600	77.000	71.600	77.000	77.000	912,001
2026-05-19	72.500	72.500	70.000	70.000	70.000	61,141
2026-05-18	68.500	70.200	68.000	70.100	70.100	6,000
2026-05-15	71.200	71.400	69.300	69.500	69.500	23,300
2026-05-14	72.300	72.300	69.000	69.500	69.500	76,500
2026-05-13	70.800	72.000	70.200	70.300	70.300	79,000
2026-05-12	70.800	71.300	70.000	71.200	71.200	89,000
2026-05-11	69.000	69.000	67.900	69.000	69.000	21,000
2026-05-08	70.500	70.600	69.200	69.200	69.200	37,000
2026-05-07	69.000	71.000	69.000	69.400	69.400	32,008
2026-05-06	69.600	69.600	67.800	69.100	69.100	18,001
2026-05-05	66.600	69.000	66.600	69.000	69.000	47,000
2026-05-04	68.000	68.000	67.500	67.500	67.500	27,011
2026-04-30	67.500	68.900	66.700	68.800	68.800	24,000
2026-04-29	65.700	66.800	65.700	66.600	66.600	13,000

← NewerPage 2 of 3 · 126 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.