Kura Sushi Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 85.000 | 87.300 | 85.000 | 86.900 | 86.900 | 21,000 |
| 2025-02-03 | 84.800 | 87.200 | 84.700 | 85.900 | 85.900 | 26,010 |
| 2025-01-22 | 84.800 | 85.400 | 83.800 | 84.800 | 84.800 | 14,000 |
| 2025-01-21 | 83.700 | 84.800 | 83.700 | 84.800 | 84.800 | 20,000 |
| 2025-01-20 | 83.500 | 83.800 | 83.200 | 83.700 | 83.700 | 32,000 |
| 2025-01-17 | 83.800 | 83.900 | 83.200 | 83.500 | 83.500 | 21,000 |
| 2025-01-16 | 84.200 | 84.200 | 83.800 | 83.800 | 83.800 | 6,000 |
| 2025-01-15 | 83.000 | 84.000 | 83.000 | 83.600 | 83.600 | 14,000 |
| 2025-01-14 | 83.900 | 83.900 | 82.400 | 83.100 | 83.100 | 13,000 |
| 2025-01-13 | 84.400 | 84.400 | 82.000 | 82.400 | 82.400 | 42,000 |
| 2025-01-10 | 81.100 | 83.700 | 81.100 | 83.100 | 83.100 | 32,000 |
| 2025-01-09 | 83.800 | 85.000 | 83.300 | 83.800 | 83.800 | 24,000 |
| 2025-01-08 | 84.000 | 84.100 | 83.800 | 83.800 | 83.800 | 17,000 |
| 2025-01-07 | 84.800 | 85.300 | 84.000 | 84.000 | 84.000 | 38,000 |
| 2025-01-06 | 84.000 | 84.100 | 83.800 | 83.900 | 83.900 | 20,000 |
| 2025-01-03 | 84.100 | 84.300 | 83.800 | 83.900 | 83.900 | 33,000 |
| 2025-01-02 | 85.800 | 85.800 | 84.300 | 84.900 | 84.900 | 26,000 |
| 2024-12-31 | 87.000 | 87.000 | 85.300 | 85.800 | 85.800 | 19,000 |
| 2024-12-30 | 87.500 | 87.500 | 86.000 | 86.700 | 86.700 | 16,000 |
| 2024-12-27 | 87.300 | 87.300 | 85.500 | 87.000 | 87.000 | 16,000 |
| 2024-12-26 | 87.800 | 87.800 | 86.600 | 87.300 | 87.300 | 8,000 |
| 2024-12-25 | 87.800 | 87.800 | 87.800 | 87.800 | 87.800 | 1,000 |
| 2024-12-24 | 87.400 | 88.500 | 87.400 | 87.900 | 87.900 | 3,000 |
| 2024-12-23 | 86.000 | 88.600 | 86.000 | 87.400 | 87.400 | 9,000 |
| 2024-12-20 | 88.900 | 88.900 | 86.200 | 86.300 | 86.300 | 10,000 |
| 2024-12-19 | 88.900 | 88.900 | 87.200 | 88.300 | 88.300 | 17,000 |
| 2024-12-18 | 88.600 | 89.300 | 87.300 | 88.900 | 88.900 | 32,000 |
| 2024-12-17 | 89.700 | 89.700 | 87.500 | 88.500 | 88.500 | 26,000 |
| 2024-12-16 | 86.500 | 87.900 | 86.500 | 87.400 | 87.400 | 15,000 |
| 2024-12-13 | 87.000 | 87.800 | 86.000 | 86.600 | 86.600 | 28,000 |
| 2024-12-12 | 88.200 | 88.800 | 87.500 | 88.000 | 88.000 | 22,000 |
| 2024-12-11 | 87.500 | 88.300 | 87.500 | 88.200 | 88.200 | 28,000 |
| 2024-12-10 | 89.000 | 89.000 | 87.500 | 87.800 | 87.800 | 17,000 |
| 2024-12-09 | 89.000 | 89.100 | 88.300 | 89.100 | 89.100 | 15,000 |
| 2024-12-06 | 88.400 | 89.000 | 88.400 | 89.000 | 89.000 | 14,000 |
| 2024-12-05 | 87.900 | 88.100 | 87.300 | 88.100 | 88.100 | 17,000 |
| 2024-12-04 | 89.300 | 89.500 | 87.900 | 87.900 | 87.900 | 20,000 |
| 2024-12-03 | 89.400 | 89.400 | 88.500 | 88.900 | 88.900 | 34,000 |
| 2024-12-02 | 86.000 | 88.800 | 85.900 | 88.600 | 88.600 | 89,000 |
| 2024-11-29 | 85.900 | 86.700 | 85.500 | 86.600 | 86.600 | 35,000 |
| 2024-11-28 | 86.800 | 86.800 | 85.000 | 85.300 | 85.300 | 10,000 |
| 2024-11-27 | 86.000 | 86.400 | 85.200 | 85.500 | 85.500 | 20,000 |
| 2024-11-26 | 86.500 | 86.500 | 85.000 | 86.000 | 86.000 | 13,000 |
| 2024-11-25 | 84.900 | 86.800 | 84.500 | 85.900 | 85.900 | 41,000 |
| 2024-11-22 | 86.000 | 86.000 | 84.500 | 84.900 | 84.900 | 9,000 |
| 2024-11-21 | 84.800 | 85.500 | 82.300 | 83.500 | 83.500 | 22,000 |
| 2024-11-20 | 85.600 | 86.300 | 84.200 | 86.200 | 86.200 | 22,034 |
| 2024-11-19 | 84.400 | 85.500 | 83.800 | 84.800 | 84.800 | 42,000 |
| 2024-11-18 | 83.000 | 84.400 | 82.700 | 82.800 | 82.800 | 38,000 |
| 2024-11-15 | 82.800 | 84.500 | 80.000 | 83.300 | 83.300 | 212,000 |
| 2024-11-14 | 86.000 | 86.200 | 81.800 | 82.200 | 82.200 | 171,000 |
| 2024-11-13 | 90.800 | 90.800 | 85.600 | 86.300 | 86.300 | 354,000 |
| 2024-11-12 | 92.800 | 93.000 | 91.200 | 92.500 | 92.500 | 43,000 |
| 2024-11-11 | 92.200 | 92.300 | 91.800 | 92.300 | 92.300 | 23,000 |
| 2024-11-08 | 92.200 | 92.800 | 92.100 | 92.500 | 92.500 | 20,000 |
| 2024-11-07 | 91.900 | 92.900 | 91.200 | 92.000 | 92.000 | 26,000 |
| 2024-11-06 | 92.200 | 93.500 | 91.000 | 91.300 | 91.300 | 45,000 |
| 2024-11-05 | 93.300 | 93.300 | 91.900 | 92.200 | 92.200 | 32,000 |
| 2024-11-04 | 92.000 | 100.00 | 91.500 | 92.000 | 92.000 | 96,000 |
| 2024-11-01 | 92.200 | 93.600 | 92.000 | 92.000 | 92.000 | 22,000 |
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.