Kura Sushi Asia Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	78.000	80.700	78.000	79.200	79.200	56,063
2025-05-02	78.000	79.700	77.800	78.100	78.100	28,100
2025-04-30	74.600	77.600	74.600	77.500	77.500	57,000
2025-04-29	74.000	74.800	74.000	74.600	74.600	18,500
2025-04-28	73.600	74.100	73.200	74.000	74.000	18,000
2025-04-25	73.000	75.300	72.300	73.700	73.700	59,000
2025-04-24	73.300	73.300	71.300	73.000	73.000	21,000
2025-04-23	74.500	74.700	72.100	73.300	73.300	10,001
2025-04-22	70.900	72.400	70.500	72.200	72.200	27,050
2025-04-21	73.600	73.600	70.900	70.900	70.900	8,000
2025-04-18	75.400	76.600	73.600	73.600	73.600	15,238
2025-04-17	75.000	76.600	74.900	76.300	76.300	16,000
2025-04-16	73.100	76.900	72.000	75.900	75.900	37,100
2025-04-15	72.500	74.000	72.500	73.100	73.100	22,100
2025-04-14	71.900	73.400	71.300	71.400	71.400	43,000
2025-04-11	65.300	69.900	65.300	69.500	69.500	21,000
2025-04-10	68.500	69.800	68.000	69.600	69.600	159,500
2025-04-09	68.800	69.000	63.500	63.500	63.500	116,000
2025-04-08	65.400	70.000	65.400	67.000	67.000	249,010
2025-04-07	72.000	72.000	72.000	72.000	72.000	63,010
2025-04-02	80.000	80.600	80.000	80.000	80.000	10,000
2025-04-01	80.000	80.100	79.600	80.100	80.100	47,075
2025-03-31	81.100	83.000	79.500	80.000	80.000	55,142
2025-03-28	83.100	83.500	82.300	83.000	83.000	19,100
2025-03-27	84.600	84.600	84.600	84.600	84.600	1,000
2025-03-26	83.300	84.700	83.300	84.600	84.600	9,000
2025-03-25	83.200	84.300	83.000	84.300	84.300	11,000
2025-03-24	84.000	84.300	83.500	83.600	83.600	16,000
2025-03-21	83.600	84.500	83.500	84.200	84.200	11,000
2025-03-20	84.500	84.700	83.100	83.600	83.600	26,000
2025-03-19	85.000	85.000	84.300	84.600	84.600	6,001
2025-03-18	85.600	85.600	83.900	85.000	85.000	19,000
2025-03-17	84.700	85.700	84.000	84.600	84.600	15,000
2025-03-14	84.900	85.900	84.600	84.600	84.600	12,000
2025-03-13	86.000	86.100	84.900	84.900	84.900	30,000
2025-03-12	86.500	86.600	85.800	86.600	86.600	43,000
2025-03-11	87.000	87.200	85.600	87.000	87.000	42,002
2025-03-10	89.400	89.400	88.000	88.800	88.800	10,009
2025-03-07	88.000	88.600	87.400	88.600	88.600	47,001
2025-03-06	87.200	88.300	87.200	88.000	88.000	12,000
2025-03-05	87.500	88.400	86.800	88.400	88.400	48,006
2025-03-04	88.600	88.600	86.300	87.100	87.100	58,000
2025-03-03	87.100	88.300	86.500	87.000	87.000	36,000
2025-02-27	88.000	88.000	87.300	87.300	87.300	15,006
2025-02-26	88.000	88.700	87.800	88.000	88.000	5,009
2025-02-25	88.000	88.500	87.500	87.900	87.900	23,000
2025-02-24	88.300	88.300	87.700	87.900	87.900	9,100
2025-02-21	88.400	88.400	88.400	88.400	88.400	7,000
2025-02-20	88.100	88.900	87.900	88.200	88.200	13,000
2025-02-19	87.500	88.100	87.500	88.100	88.100	10,000
2025-02-18	87.600	88.500	87.600	87.800	87.800	9,000
2025-02-17	89.300	89.300	87.200	88.000	88.000	20,000
2025-02-14	86.600	86.600	86.400	86.500	86.500	14,000
2025-02-13	87.600	87.600	86.600	86.800	86.800	24,100
2025-02-12	87.200	87.700	87.200	87.700	87.700	2,000
2025-02-11	87.800	87.800	87.200	87.800	87.800	6,141
2025-02-10	87.400	88.000	86.700	88.000	88.000	29,561
2025-02-07	86.500	87.400	86.300	87.400	87.400	7,000
2025-02-06	88.500	88.500	86.500	87.600	87.600	11,010
2025-02-05	88.300	88.300	87.100	87.100	87.100	13,006

← NewerPage 7 of 21 · 1,225 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.