Kura Sushi Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 92.700 | 92.700 | 92.700 | 92.700 | 92.700 | 0 |
| 2024-10-30 | 92.900 | 93.800 | 92.200 | 92.700 | 92.700 | 43,000 |
| 2024-10-29 | 92.100 | 92.900 | 91.500 | 92.900 | 92.900 | 29,000 |
| 2024-10-28 | 93.100 | 93.100 | 91.700 | 92.100 | 92.100 | 21,000 |
| 2024-10-25 | 92.400 | 93.200 | 91.700 | 91.800 | 91.800 | 33,000 |
| 2024-10-24 | 92.300 | 92.600 | 91.000 | 91.600 | 91.600 | 45,000 |
| 2024-10-23 | 93.400 | 93.400 | 91.500 | 92.000 | 92.000 | 73,000 |
| 2024-10-22 | 92.800 | 93.100 | 92.600 | 92.800 | 92.800 | 23,000 |
| 2024-10-21 | 94.700 | 94.700 | 92.700 | 93.000 | 93.000 | 32,000 |
| 2024-10-18 | 94.500 | 94.500 | 93.100 | 93.700 | 93.700 | 19,000 |
| 2024-10-17 | 93.800 | 93.800 | 92.600 | 93.700 | 93.700 | 25,000 |
| 2024-10-16 | 93.000 | 93.200 | 91.200 | 93.200 | 93.200 | 77,000 |
| 2024-10-15 | 94.400 | 94.400 | 92.700 | 93.000 | 93.000 | 110,000 |
| 2024-10-14 | 95.900 | 95.900 | 93.600 | 94.000 | 94.000 | 39,000 |
| 2024-10-11 | 95.000 | 95.700 | 94.000 | 94.400 | 94.400 | 85,000 |
| 2024-10-09 | 96.100 | 96.100 | 93.800 | 94.400 | 94.400 | 152,000 |
| 2024-10-08 | 97.500 | 97.500 | 96.200 | 96.200 | 96.200 | 62,000 |
| 2024-10-07 | 97.500 | 98.400 | 97.400 | 97.500 | 97.500 | 25,000 |
| 2024-10-04 | 97.700 | 98.900 | 97.500 | 97.500 | 97.500 | 44,000 |
| 2024-10-03 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 0 |
| 2024-10-02 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 0 |
| 2024-10-01 | 98.000 | 98.000 | 97.700 | 97.700 | 97.700 | 10,000 |
| 2024-09-30 | 99.100 | 99.100 | 98.000 | 98.200 | 98.200 | 33,000 |
| 2024-09-27 | 98.400 | 98.700 | 97.600 | 98.200 | 98.200 | 36,000 |
| 2024-09-26 | 98.200 | 98.600 | 97.400 | 97.500 | 97.500 | 38,000 |
| 2024-09-25 | 98.400 | 98.800 | 97.600 | 98.200 | 98.200 | 47,000 |
| 2024-09-24 | 97.800 | 98.000 | 97.300 | 97.400 | 97.400 | 26,000 |
| 2024-09-23 | 97.400 | 97.500 | 97.000 | 97.000 | 97.000 | 24,000 |
| 2024-09-20 | 98.200 | 98.200 | 96.900 | 96.900 | 96.900 | 62,000 |
| 2024-09-19 | 97.500 | 98.100 | 97.000 | 97.500 | 97.500 | 25,000 |
| 2024-09-18 | 98.100 | 98.100 | 97.500 | 97.500 | 97.500 | 28,000 |
| 2024-09-16 | 97.200 | 99.000 | 97.200 | 98.100 | 98.100 | 56,000 |
| 2024-09-13 | 96.900 | 98.000 | 96.900 | 97.200 | 97.200 | 31,000 |
| 2024-09-12 | 97.100 | 97.900 | 96.800 | 97.000 | 97.000 | 71,000 |
| 2024-09-11 | 101.00 | 101.00 | 96.500 | 97.000 | 97.000 | 186,000 |
| 2024-09-10 | 100.50 | 101.50 | 98.800 | 99.600 | 99.600 | 44,000 |
| 2024-09-09 | 98.000 | 100.50 | 98.000 | 100.00 | 100.00 | 32,000 |
| 2024-09-06 | 98.400 | 99.500 | 98.400 | 98.900 | 98.900 | 23,000 |
| 2024-09-05 | 98.800 | 99.300 | 98.500 | 98.500 | 98.500 | 57,000 |
| 2024-09-04 | 99.100 | 99.600 | 98.000 | 98.800 | 98.800 | 94,000 |
| 2024-09-03 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | 49,000 |
| 2024-09-02 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 23,000 |
| 2024-08-30 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 70,000 |
| 2024-08-29 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | 72,000 |
| 2024-08-28 | 105.50 | 107.00 | 103.50 | 105.00 | 105.00 | 150,000 |
| 2024-08-27 | 105.50 | 105.50 | 102.50 | 104.50 | 104.50 | 80,000 |
| 2024-08-26 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 320,000 |
| 2024-08-23 | 99.700 | 101.00 | 99.100 | 100.00 | 100.00 | 85,000 |
| 2024-08-22 | 97.600 | 99.700 | 97.400 | 99.700 | 99.700 | 84,000 |
| 2024-08-21 | 97.800 | 98.100 | 97.000 | 97.400 | 97.400 | 81,000 |
| 2024-08-20 | 98.500 | 98.500 | 98.000 | 98.000 | 98.000 | 25,000 |
| 2024-08-19 | 98.200 | 99.400 | 98.000 | 98.500 | 98.500 | 35,000 |
| 2024-08-16 | 98.500 | 99.100 | 98.400 | 98.600 | 98.600 | 48,000 |
| 2024-08-15 | 99.000 | 99.000 | 98.000 | 98.300 | 98.300 | 113,000 |
| 2024-08-14 | 100.50 | 101.00 | 99.100 | 99.500 | 99.500 | 276,000 |
| 2024-08-13 | 101.00 | 104.00 | 100.50 | 104.00 | 102.50 | 139,000 |
| 2024-08-12 | 99.500 | 101.50 | 96.400 | 101.00 | 99.543 | 209,000 |
| 2024-08-09 | 103.00 | 103.00 | 101.50 | 102.00 | 100.53 | 70,000 |
| 2024-08-08 | 99.700 | 101.50 | 99.100 | 101.50 | 100.04 | 71,000 |
| 2024-08-07 | 97.400 | 101.00 | 97.400 | 100.50 | 100.50 | 80,000 |
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.