Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	91.200	91.200	90.500	90.500	90.500	20,062
2025-10-22	92.800	92.800	90.500	91.200	91.200	224,000
2025-10-21	93.500	93.500	92.700	92.800	92.800	140,170
2025-10-20	95.100	96.000	93.500	93.500	93.500	24,010
2025-10-17	95.400	95.500	95.000	95.100	95.100	13,002
2025-10-16	96.400	97.000	96.100	96.900	96.900	10,011
2025-10-15	96.700	97.400	95.000	97.100	97.100	28,020
2025-10-14	95.100	98.700	95.100	97.500	97.500	18,060
2025-10-13	92.100	97.700	92.100	95.500	95.500	57,005
2025-10-09	98.700	98.700	97.600	97.800	97.800	23,000
2025-10-08	97.400	97.500	96.600	97.500	97.500	22,030
2025-10-07	96.800	97.300	95.400	97.000	97.000	24,030
2025-10-03	97.700	98.500	97.000	97.100	97.100	15,086
2025-10-02	96.700	97.700	96.500	97.200	97.200	27,000
2025-10-01	97.700	97.800	96.700	96.700	96.700	5,000
2025-09-30	95.300	97.600	95.300	97.400	97.400	38,018
2025-09-29	96.500	96.500	96.500	96.500	96.500	0
2025-09-26	100.00	100.00	96.200	96.500	96.500	50,005
2025-09-25	99.700	99.900	98.500	99.000	99.000	56,000
2025-09-24	98.100	100.00	98.100	98.800	98.800	154,030
2025-09-23	96.200	99.900	96.200	99.000	99.000	56,060
2025-09-22	96.600	98.700	96.500	97.200	97.200	26,000
2025-09-19	99.800	99.800	96.000	96.900	96.900	74,050
2025-09-18	99.300	99.300	98.300	98.500	98.500	35,100
2025-09-17	100.00	100.50	99.000	99.700	99.700	57,090
2025-09-16	101.50	102.00	99.000	100.50	100.50	88,120
2025-09-15	97.900	101.50	97.800	100.00	100.00	227,113
2025-09-12	97.900	97.900	96.200	97.100	97.100	73,000
2025-09-11	95.400	97.700	95.400	97.000	97.000	111,086
2025-09-10	94.800	95.300	94.500	95.000	95.000	20,000
2025-09-09	95.500	96.000	94.600	94.800	94.800	103,013
2025-09-08	91.600	93.300	91.600	93.100	93.100	43,000
2025-09-05	91.600	92.400	91.200	92.100	92.100	24,015
2025-09-04	91.900	91.900	91.000	91.600	91.600	18,000
2025-09-03	92.600	92.600	91.100	91.800	91.800	36,004
2025-09-02	90.800	91.800	90.700	91.000	91.000	41,031
2025-09-01	90.500	91.000	90.000	90.700	90.700	35,004
2025-08-29	90.200	90.500	89.500	90.400	90.400	28,001
2025-08-28	88.300	90.000	88.300	90.000	90.000	71,320
2025-08-27	88.500	89.100	87.700	88.800	88.800	45,000
2025-08-26	87.200	88.400	87.200	88.300	88.300	40,000
2025-08-25	88.100	88.100	87.300	87.600	87.600	32,000
2025-08-22	88.000	88.000	87.200	87.600	87.600	17,000
2025-08-21	88.300	88.400	87.200	87.200	87.200	29,047
2025-08-20	88.400	88.400	86.800	87.800	87.800	19,000
2025-08-19	86.300	88.600	86.300	88.500	88.500	94,000
2025-08-18	86.100	86.600	86.000	86.300	86.300	19,002
2025-08-15	87.200	87.200	86.300	86.300	86.300	17,000
2025-08-14	87.800	87.900	86.900	87.200	87.200	36,000
2025-08-13	88.000	89.800	88.000	89.100	89.100	92,182
2025-08-12	87.500	88.800	87.500	88.000	88.000	73,000
2025-08-11	87.500	87.500	86.400	86.900	86.900	46,040
2025-08-08	87.800	88.000	87.000	87.000	87.000	31,000
2025-08-07	87.000	88.000	86.700	88.000	88.000	69,000
2025-08-06	86.300	86.800	86.000	86.600	86.600	15,000
2025-08-05	85.500	86.600	85.500	86.300	86.300	32,000
2025-08-04	85.100	86.300	85.100	85.600	85.600	29,000
2025-08-01	85.200	85.200	85.200	85.200	85.200	23,165
2025-07-31	85.500	85.600	85.000	85.200	85.200	15,050
2025-07-30	85.100	86.700	85.100	85.400	85.400	16,000

← NewerPage 5 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.