Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	74.700	75.200	74.000	75.200	74.099	28,571
2022-02-21	75.800	76.400	75.000	75.700	74.591	59,380
2022-02-18	75.600	77.500	75.500	75.700	74.591	94,513
2022-02-17	75.000	75.800	74.700	75.500	74.394	29,259
2022-02-16	76.000	76.300	74.900	75.000	73.902	44,615
2022-02-15	73.900	75.700	73.900	75.400	74.296	58,918
2022-02-14	73.900	73.900	73.500	73.700	72.621	31,396
2022-02-11	74.200	74.300	74.000	74.300	73.212	21,024
2022-02-10	74.100	74.300	73.600	74.200	73.113	21,429
2022-02-09	74.200	74.200	73.700	74.000	72.916	38,061
2022-02-08	73.100	74.100	72.800	74.000	72.916	20,800
2022-02-07	72.800	72.800	71.000	72.100	71.044	24,010
2022-01-26	70.700	71.500	70.700	71.200	70.157	39,011
2022-01-25	72.100	72.100	71.200	71.200	70.157	18,180
2022-01-24	71.500	71.800	71.300	71.600	70.551	18,350
2022-01-21	71.600	71.800	71.000	71.800	70.749	32,095
2022-01-20	72.000	72.000	71.500	71.900	70.847	40,490
2022-01-19	72.500	72.500	72.000	72.000	70.946	18,107
2022-01-18	72.100	73.500	72.100	72.500	71.438	31,291
2022-01-17	72.300	72.300	71.700	72.100	71.044	21,014
2022-01-14	72.200	72.200	71.600	72.200	71.143	22,416
2022-01-13	72.100	72.900	72.100	72.800	71.734	34,246
2022-01-12	73.000	73.000	72.100	72.700	71.635	19,080
2022-01-11	71.800	73.600	71.800	73.000	71.931	62,173
2022-01-10	71.400	72.300	71.400	71.800	70.749	52,106
2022-01-07	74.000	74.000	72.000	72.400	71.340	201,908
2022-01-06	74.100	74.100	73.500	73.900	72.818	58,634
2022-01-05	74.800	74.800	74.200	74.400	73.310	45,208
2022-01-04	75.100	75.400	74.700	74.700	73.606	80,929
2022-01-03	75.100	75.200	74.600	75.200	74.099	53,010
2021-12-30	75.100	75.300	74.800	75.100	74.000	27,301
2021-12-29	74.800	75.800	74.800	74.900	73.803	23,131
2021-12-28	75.200	75.400	74.500	74.800	73.705	51,290
2021-12-27	75.500	75.500	75.000	75.000	73.902	37,230
2021-12-24	75.900	76.300	75.500	75.700	74.591	34,201
2021-12-23	75.000	75.700	75.000	75.700	74.591	31,010
2021-12-22	76.000	76.000	75.200	75.300	74.197	9,700
2021-12-21	75.000	76.000	74.400	75.800	74.690	58,187
2021-12-20	75.400	75.400	74.700	75.100	74.000	49,110
2021-12-17	76.700	76.700	75.300	75.500	74.394	72,227
2021-12-16	77.000	77.300	76.700	76.700	75.577	18,672
2021-12-15	76.500	77.000	76.300	76.900	75.774	24,250
2021-12-14	77.000	77.000	76.200	76.500	75.380	50,830
2021-12-13	77.700	77.700	76.500	77.000	75.872	56,678
2021-12-10	78.200	78.300	77.600	77.700	76.562	55,900
2021-12-09	77.500	79.500	77.500	78.600	77.449	68,609
2021-12-08	76.300	79.000	76.300	78.300	77.153	118,245
2021-12-07	75.400	77.000	75.400	76.300	75.183	38,691
2021-12-06	75.000	76.400	75.000	75.900	74.788	38,394
2021-12-03	75.000	75.300	75.000	75.000	73.902	19,020
2021-12-02	76.400	76.400	74.500	75.200	74.099	56,771
2021-12-01	75.200	75.400	74.500	75.200	74.099	41,820
2021-11-30	76.100	76.100	75.300	75.300	74.197	58,145
2021-11-29	76.200	76.300	74.700	75.100	74.000	230,767
2021-11-26	79.000	79.000	77.000	77.400	76.267	165,331
2021-11-25	80.700	80.700	79.000	79.000	77.843	171,452
2021-11-24	79.900	80.900	79.900	80.700	79.518	164,868
2021-11-23	79.200	80.100	79.200	79.600	78.434	59,135
2021-11-22	79.100	79.500	78.100	79.200	78.040	89,255
2021-11-19	77.600	80.100	77.600	78.900	77.745	120,686

← NewerPage 20 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.