Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	65.900	67.700	65.500	67.400	67.400	40,020
2026-04-27	67.200	67.200	65.800	65.900	65.900	60,000
2026-04-24	67.200	67.500	67.200	67.300	67.300	25,000
2026-04-23	68.200	68.200	66.900	67.400	67.400	84,000
2026-04-22	68.500	69.000	68.200	68.200	68.200	27,001
2026-04-21	71.800	71.800	68.300	68.500	68.500	35,000
2026-04-20	68.200	69.400	68.200	69.400	69.400	42,000
2026-04-17	69.900	69.900	69.300	69.500	69.500	9,000
2026-04-16	70.100	70.800	70.000	70.000	70.000	27,001
2026-04-15	69.000	69.500	69.000	69.500	69.500	10,000
2026-04-14	70.200	71.300	69.900	70.900	70.900	21,000
2026-04-13	70.000	70.100	69.300	69.700	69.700	22,010
2026-04-10	68.900	68.900	67.300	68.800	68.800	42,011
2026-04-09	68.600	68.900	68.200	68.900	68.900	16,000
2026-04-08	68.100	69.900	68.100	68.800	68.800	53,217
2026-04-07	68.600	69.500	68.000	69.200	69.200	132,000
2026-04-02	69.700	69.900	69.500	69.500	69.500	6,000
2026-04-01	70.000	70.400	69.600	70.400	70.400	27,000
2026-03-31	69.800	71.900	69.500	70.200	70.200	28,000
2026-03-30	71.000	71.000	69.800	70.000	70.000	10,000
2026-03-27	70.000	70.500	69.500	70.500	70.500	9,010
2026-03-26	70.300	71.000	69.500	70.900	70.900	10,000
2026-03-25	70.300	70.300	70.000	70.300	70.300	11,093
2026-03-24	70.000	70.400	70.000	70.400	70.400	3,010
2026-03-23	70.500	71.700	69.700	70.500	70.500	17,002
2026-03-20	70.000	70.300	69.400	70.300	70.300	30,000
2026-03-19	71.800	72.000	70.000	70.200	70.200	47,042
2026-03-18	73.300	73.300	71.200	71.500	71.500	59,000
2026-03-17	74.000	74.000	73.300	73.300	73.300	15,010
2026-03-16	74.800	75.600	73.800	73.800	73.800	24,012
2026-03-13	76.000	77.000	74.900	76.000	76.000	15,001
2026-03-12	73.100	79.000	72.200	77.100	77.100	70,053
2026-03-11	73.600	74.000	73.000	73.200	73.200	34,012
2026-03-10	74.600	74.600	72.100	72.100	72.100	17,000
2026-03-09	74.100	74.100	72.100	72.100	72.100	36,000
2026-03-06	75.300	75.300	74.300	74.700	74.700	9,000
2026-03-05	76.000	76.000	74.100	74.100	74.100	9,099
2026-03-04	74.000	74.500	73.700	73.700	73.700	25,000
2026-03-03	75.600	75.900	75.000	75.300	75.300	40,025
2026-03-02	76.000	76.100	75.800	75.800	75.800	25,150
2026-02-26	76.500	77.500	76.100	76.300	76.300	38,100
2026-02-25	76.800	77.200	76.800	76.800	76.800	33,115
2026-02-24	77.200	77.200	75.800	76.800	76.800	36,000
2026-02-23	77.700	77.900	77.000	77.900	77.900	20,000
2026-02-11	78.500	78.500	77.600	77.900	77.900	10,020
2026-02-10	77.000	77.500	77.000	77.500	77.500	12,000
2026-02-09	77.500	78.600	77.100	77.500	77.500	10,000
2026-02-06	77.800	77.900	77.500	77.500	77.500	9,000
2026-02-05	78.500	78.900	78.000	78.000	78.000	11,144
2026-02-04	77.800	78.500	77.800	78.500	78.500	14,000
2026-02-03	77.100	78.500	77.100	77.800	77.800	25,014
2026-02-02	78.600	78.600	77.800	77.800	77.800	14,000
2026-01-30	77.800	78.200	77.800	78.200	78.200	12,000
2026-01-29	78.200	80.300	78.100	78.500	78.500	16,002
2026-01-28	80.200	80.200	78.900	78.900	78.900	38,023
2026-01-27	79.000	80.200	78.500	80.200	80.200	19,000
2026-01-26	78.800	79.600	78.500	79.000	79.000	14,019
2026-01-23	80.000	80.800	79.900	79.900	79.900	20,005
2026-01-22	80.000	81.800	80.000	80.000	80.000	35,000
2026-01-21	78.500	82.200	78.500	80.000	80.000	32,000

← NewerPage 3 of 5 · 244 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.