Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	85.700	86.500	85.700	86.000	86.000	27,015
2025-07-28	86.100	86.100	85.300	85.800	85.800	12,000
2025-07-25	85.500	86.500	85.400	86.100	86.100	32,000
2025-07-24	84.500	85.700	84.500	85.500	85.500	33,400
2025-07-23	83.500	84.500	83.400	83.800	83.800	21,001
2025-07-22	84.500	84.600	83.200	83.500	83.500	21,000
2025-07-21	86.800	86.800	84.200	84.500	84.500	19,000
2025-07-18	86.300	86.300	85.700	85.900	85.900	3,130
2025-07-17	87.400	87.600	85.000	86.300	86.300	52,000
2025-07-16	85.700	87.500	85.700	87.500	87.500	63,000
2025-07-15	83.600	85.900	83.600	85.900	85.900	19,100
2025-07-14	85.200	87.500	85.200	85.200	85.200	52,020
2025-07-11	83.200	86.300	81.500	85.200	85.200	66,000
2025-07-10	83.300	83.400	82.300	83.300	83.300	11,001
2025-07-09	82.500	84.900	82.500	83.400	83.400	26,000
2025-07-08	82.700	82.700	81.500	82.500	82.500	9,020
2025-07-07	83.500	83.500	82.900	83.400	83.400	13,000
2025-07-04	84.900	84.900	83.300	83.500	83.500	19,010
2025-07-03	86.300	87.500	85.500	85.500	85.500	20,000
2025-07-02	86.000	86.500	85.800	86.300	86.300	24,000
2025-07-01	90.000	90.000	85.500	86.200	86.200	158,000
2025-06-30	81.300	85.200	81.300	84.800	84.800	86,000
2025-06-27	83.000	83.900	81.300	81.300	81.300	46,000
2025-06-26	81.100	83.100	81.000	83.100	83.100	64,001
2025-06-25	81.400	81.400	80.300	80.600	80.600	22,000
2025-06-24	80.000	81.500	79.900	80.700	80.700	111,000
2025-06-23	79.900	80.500	79.000	79.000	79.000	36,001
2025-06-20	77.200	77.200	76.900	77.200	77.200	14,000
2025-06-19	78.100	78.100	78.100	78.100	78.100	2,000
2025-06-18	79.500	79.500	79.000	79.000	79.000	15,000
2025-06-17	79.000	80.500	77.600	78.800	78.800	31,069
2025-06-16	77.800	79.600	77.800	79.500	79.500	13,000
2025-06-13	79.500	79.500	77.200	79.300	79.300	23,000
2025-06-12	80.900	80.900	79.400	79.400	79.400	6,000
2025-06-11	80.100	80.400	79.700	79.700	79.700	16,055
2025-06-10	79.400	79.700	79.400	79.400	79.400	8,000
2025-06-09	75.300	78.500	75.200	78.500	78.500	23,000
2025-06-06	78.800	79.300	77.300	77.300	77.300	14,036
2025-06-05	79.400	79.600	79.400	79.600	79.600	6,000
2025-06-04	79.800	79.800	78.300	79.400	79.400	25,000
2025-06-03	80.300	80.300	78.500	78.500	78.500	10,100
2025-06-02	78.500	78.500	78.500	78.500	78.500	1,001
2025-05-29	80.000	80.000	78.800	79.900	79.900	4,041
2025-05-28	81.700	81.700	79.500	80.800	80.800	3,000
2025-05-27	80.100	80.700	79.500	80.000	80.000	17,020
2025-05-26	80.100	80.500	80.000	80.500	80.500	6,000
2025-05-23	81.000	81.000	80.000	80.900	80.900	7,000
2025-05-22	80.800	80.800	80.700	80.700	80.700	4,001
2025-05-21	81.400	81.400	80.500	80.500	80.500	6,003
2025-05-20	79.900	80.400	79.800	80.400	80.400	30,025
2025-05-19	79.000	79.900	78.900	79.900	79.900	10,000
2025-05-16	78.300	80.300	78.300	79.200	79.200	18,090
2025-05-15	80.000	80.000	79.200	79.200	79.200	2,000
2025-05-14	79.600	79.900	79.500	79.600	79.600	7,000
2025-05-13	79.500	81.300	79.100	80.500	80.500	28,100
2025-05-12	82.200	82.200	79.200	79.500	79.500	68,001
2025-05-09	84.500	84.500	82.100	84.000	84.000	37,002
2025-05-08	80.400	83.300	79.100	83.000	83.000	64,004
2025-05-07	80.200	80.200	78.300	79.500	79.500	5,000
2025-05-06	79.100	79.500	78.400	78.400	78.400	7,100

← NewerPage 6 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.