Kura Sushi Asia Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	78.000	78.600	77.300	78.000	76.858	57,648
2021-11-17	78.100	79.000	78.100	78.200	77.055	59,067
2021-11-16	78.900	78.900	78.000	78.000	76.858	101,709
2021-11-15	79.600	80.100	78.300	78.900	77.745	159,743
2021-11-12	79.900	80.200	79.100	79.400	78.237	125,903
2021-11-11	81.400	82.600	79.400	79.700	78.533	299,761
2021-11-10	78.500	81.800	78.500	81.400	80.208	430,262
2021-11-09	78.000	78.700	78.000	78.300	77.153	129,872
2021-11-08	77.600	78.600	77.500	77.900	76.759	79,273
2021-11-05	77.900	77.900	77.300	77.500	76.365	35,577
2021-11-04	78.200	78.700	77.700	77.800	76.661	180,955
2021-11-03	77.300	77.700	77.200	77.700	76.562	40,612
2021-11-02	76.800	77.800	76.600	77.300	76.168	121,708
2021-11-01	77.300	77.700	77.000	77.300	76.168	79,221
2021-10-29	77.600	77.600	76.500	76.800	75.675	70,636
2021-10-28	75.800	78.300	75.800	77.500	76.365	239,913
2021-10-27	75.700	76.000	75.700	75.800	74.690	33,537
2021-10-26	76.300	76.400	75.800	76.000	74.887	41,667
2021-10-25	75.500	76.000	75.500	75.800	74.690	32,405
2021-10-22	75.500	76.200	75.500	75.700	74.591	22,602
2021-10-21	75.600	76.500	75.600	75.800	74.690	32,472
2021-10-20	76.500	76.500	75.600	76.400	75.281	54,449
2021-10-19	76.100	76.700	76.100	76.300	75.183	54,415
2021-10-18	75.700	76.400	75.600	76.000	74.887	50,770
2021-10-15	75.200	76.300	75.100	75.600	74.493	54,275
2021-10-14	75.100	76.000	75.100	75.300	74.197	35,227

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.