Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	80.800	80.800	79.500	80.000	80.000	56,020
2026-01-19	81.300	81.700	81.000	81.000	81.000	11,013
2026-01-16	82.100	82.100	81.100	81.300	81.300	15,100
2026-01-15	81.800	82.200	81.600	82.100	82.100	18,000
2026-01-14	82.600	82.600	82.200	82.200	82.200	13,022
2026-01-13	83.300	83.700	82.000	82.600	82.600	37,000
2026-01-12	85.500	85.500	83.500	84.000	84.000	16,000
2026-01-09	83.800	84.100	83.800	84.100	84.100	18,000
2026-01-08	84.200	84.900	83.900	84.100	84.100	14,000
2026-01-07	85.800	85.800	83.400	84.200	84.200	28,000
2026-01-06	86.400	86.400	83.000	84.800	84.800	20,039
2026-01-05	87.900	87.900	84.600	85.200	85.200	16,001
2026-01-02	84.000	87.000	84.000	85.000	85.000	17,030
2025-12-31	84.000	84.100	83.800	83.900	83.900	33,050
2025-12-30	84.700	84.900	84.100	84.100	84.100	6,000
2025-12-29	85.200	85.200	84.500	85.100	85.100	11,000
2025-12-26	84.500	85.400	84.500	85.200	85.200	17,251
2025-12-24	85.800	85.800	85.000	85.200	85.200	18,000
2025-12-23	84.100	85.200	84.100	85.200	85.200	2,000
2025-12-22	84.800	85.600	84.100	84.300	84.300	7,040
2025-12-19	85.600	85.600	85.100	85.600	85.600	13,100
2025-12-18	84.700	85.700	84.500	85.000	85.000	15,000
2025-12-17	84.300	85.000	84.300	84.700	84.700	28,000
2025-12-16	83.000	83.900	82.400	83.600	83.600	12,000
2025-12-15	81.100	84.300	81.100	83.900	83.900	24,060
2025-12-12	84.300	84.300	83.000	83.000	83.000	11,000
2025-12-11	83.200	83.900	83.000	83.000	83.000	10,000
2025-12-10	85.100	85.100	83.700	84.000	84.000	6,000
2025-12-09	84.100	84.500	83.300	84.000	84.000	20,007
2025-12-08	84.500	85.100	84.200	84.200	84.200	6,000
2025-12-05	86.400	86.400	84.500	84.500	84.500	14,001
2025-12-04	85.600	85.600	85.000	85.000	85.000	3,000
2025-12-03	85.000	86.400	84.900	85.100	85.100	25,666
2025-12-02	84.600	86.700	84.500	84.800	84.800	6,007
2025-12-01	86.400	86.400	85.200	85.200	85.200	3,000
2025-11-28	85.100	85.900	84.300	85.000	85.000	33,050
2025-11-27	85.800	86.800	85.000	85.100	85.100	38,051
2025-11-26	86.500	88.700	86.000	87.900	87.900	22,007
2025-11-25	85.800	87.000	85.100	86.600	86.600	32,000
2025-11-24	85.600	86.700	85.300	85.800	85.800	19,069
2025-11-21	86.600	87.800	85.500	87.200	87.200	27,002
2025-11-20	85.000	86.700	85.000	86.700	86.700	21,000
2025-11-19	83.000	85.400	83.000	85.100	85.100	53,000
2025-11-18	85.700	85.800	84.500	84.800	84.800	20,050
2025-11-17	86.200	86.300	86.100	86.300	86.300	18,000
2025-11-14	87.100	89.700	86.900	87.400	87.400	21,000
2025-11-13	88.700	89.700	87.000	87.100	87.100	53,168
2025-11-12	89.000	90.800	88.600	88.800	88.800	26,010
2025-11-11	88.200	89.500	88.000	89.300	89.300	32,000
2025-11-10	92.900	92.900	89.000	89.700	89.700	11,000
2025-11-07	92.600	92.600	89.500	89.800	89.800	21,000
2025-11-06	89.100	92.900	89.100	90.800	90.800	35,000
2025-11-05	87.500	88.100	87.000	87.200	87.200	13,208
2025-11-04	89.800	89.800	87.900	88.500	88.500	15,004
2025-11-03	89.300	91.900	89.200	89.200	89.200	16,000
2025-10-31	88.500	88.700	87.300	88.700	88.700	310,040
2025-10-30	88.300	89.300	87.600	88.500	88.500	50,080
2025-10-29	90.000	90.000	88.500	89.500	89.500	16,000
2025-10-28	88.800	89.300	88.000	89.300	89.300	24,000
2025-10-27	90.600	90.600	88.000	88.600	88.600	136,000

← NewerPage 4 of 21 · 1,221 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.