Kura Sushi Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.600 | 66.600 | 66.000 | 66.500 | 66.500 | 16,594 |
| 2026-10-19 | 66.600 | 66.600 | 66.500 | 66.600 | 66.600 | 4,235 |
| 2026-10-16 | 67.000 | 67.000 | 66.000 | 66.600 | 66.600 | 34,407 |
| 2026-10-15 | 66.400 | 67.000 | 66.400 | 66.800 | 66.800 | 15,000 |
| 2026-10-14 | 66.800 | 67.200 | 66.600 | 67.200 | 67.200 | 25,020 |
| 2026-10-13 | 67.200 | 67.700 | 66.700 | 67.200 | 67.200 | 30,050 |
| 2026-10-12 | 67.200 | 67.800 | 67.100 | 67.700 | 67.700 | 10,000 |
| 2026-10-08 | 67.300 | 67.300 | 67.300 | 67.300 | 67.300 | 7,000 |
| 2026-10-07 | 67.500 | 67.500 | 67.100 | 67.300 | 67.300 | 7,000 |
| 2026-10-06 | 68.000 | 68.000 | 67.000 | 67.500 | 67.500 | 25,000 |
| 2026-10-05 | 69.400 | 69.400 | 67.000 | 67.200 | 67.200 | 56,032 |
| 2026-10-02 | 67.900 | 68.100 | 67.100 | 68.100 | 68.100 | 49,000 |
| 2026-10-01 | 67.800 | 68.000 | 67.800 | 68.000 | 68.000 | 8,000 |
| 2026-09-30 | 69.500 | 69.500 | 68.000 | 68.000 | 68.000 | 18,020 |
| 2026-09-29 | 68.000 | 68.000 | 67.800 | 68.000 | 68.000 | 12,003 |
| 2026-09-24 | 68.200 | 68.500 | 68.000 | 68.300 | 68.300 | 28,000 |
| 2026-09-23 | 69.300 | 69.300 | 68.200 | 68.600 | 68.600 | 21,000 |
| 2026-09-22 | 68.400 | 69.600 | 68.000 | 68.600 | 68.600 | 38,000 |
| 2026-09-21 | 69.000 | 69.400 | 68.500 | 68.500 | 68.500 | 30,000 |
| 2026-09-18 | 69.100 | 69.900 | 68.900 | 68.900 | 68.900 | 23,000 |
| 2026-09-17 | 69.000 | 69.900 | 69.000 | 69.500 | 69.500 | 20,000 |
| 2026-09-16 | 69.200 | 69.200 | 69.200 | 69.200 | 69.200 | 2,005 |
| 2026-09-15 | 69.400 | 69.400 | 69.000 | 69.300 | 69.300 | 6,001 |
| 2026-09-14 | 69.400 | 70.300 | 69.000 | 70.300 | 70.300 | 41,004 |
| 2026-09-11 | 68.300 | 69.800 | 68.300 | 69.400 | 69.400 | 21,000 |
| 2026-09-10 | 68.100 | 70.000 | 68.100 | 69.400 | 69.400 | 54,000 |
| 2026-09-09 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,019 |
| 2026-09-08 | 67.800 | 69.000 | 67.200 | 68.000 | 68.000 | 9,100 |
| 2026-09-07 | 68.700 | 68.700 | 67.700 | 67.700 | 67.700 | 31,000 |
| 2026-09-04 | 68.600 | 69.700 | 68.600 | 68.700 | 68.700 | 6,000 |
| 2026-09-03 | 68.400 | 69.000 | 68.400 | 68.600 | 68.600 | 17,064 |
| 2026-09-02 | 69.400 | 69.500 | 69.400 | 69.500 | 69.500 | 2,000 |
| 2026-09-01 | 68.900 | 69.500 | 68.900 | 69.500 | 69.500 | 11,000 |
| 2026-08-31 | 69.600 | 69.600 | 68.600 | 68.600 | 68.600 | 14,000 |
| 2026-08-28 | 70.200 | 70.200 | 69.600 | 69.900 | 69.900 | 41,039 |
| 2026-08-27 | 69.500 | 69.900 | 69.100 | 69.200 | 69.200 | 9,014 |
| 2026-08-26 | 69.000 | 69.500 | 68.800 | 69.500 | 69.500 | 25,000 |
| 2026-08-25 | 69.000 | 69.400 | 68.600 | 69.400 | 69.400 | 10,000 |
| 2026-08-24 | 69.100 | 69.900 | 69.000 | 69.100 | 69.100 | 9,000 |
| 2026-08-21 | 68.700 | 71.200 | 68.500 | 70.200 | 70.200 | 28,042 |
| 2026-08-20 | 68.900 | 69.100 | 68.800 | 68.800 | 68.800 | 17,000 |
| 2026-08-19 | 69.000 | 69.100 | 68.700 | 68.700 | 68.700 | 19,000 |
| 2026-08-18 | 69.200 | 69.700 | 68.600 | 69.700 | 69.700 | 11,013 |
| 2026-08-17 | 68.900 | 69.000 | 68.500 | 69.000 | 69.000 | 12,000 |
| 2026-08-14 | 69.000 | 69.500 | 69.000 | 69.500 | 69.500 | 15,000 |
| 2026-08-13 | 71.600 | 71.600 | 68.500 | 69.000 | 69.000 | 158,000 |
| 2026-08-12 | 72.400 | 72.700 | 71.900 | 72.600 | 71.600 | 108,000 |
| 2026-08-11 | 73.000 | 73.000 | 71.500 | 72.400 | 71.403 | 103,001 |
| 2026-08-10 | 71.100 | 73.300 | 71.100 | 73.000 | 71.995 | 107,050 |
| 2026-08-07 | 70.500 | 72.500 | 70.400 | 71.100 | 70.121 | 86,000 |
| 2026-08-06 | 70.800 | 71.000 | 70.000 | 70.400 | 69.430 | 42,200 |
| 2026-08-05 | 72.800 | 72.800 | 71.000 | 71.700 | 71.700 | 26,000 |
| 2026-08-04 | 70.500 | 71.800 | 70.000 | 71.400 | 71.400 | 54,005 |
| 2026-08-03 | 70.000 | 70.500 | 68.600 | 70.500 | 70.500 | 47,348 |
| 2026-07-31 | 67.200 | 69.200 | 67.200 | 68.300 | 68.300 | 45,000 |
| 2026-07-30 | 68.100 | 68.200 | 67.200 | 67.200 | 67.200 | 44,000 |
| 2026-07-29 | 69.000 | 69.000 | 67.400 | 68.100 | 68.100 | 36,000 |
| 2026-07-28 | 67.200 | 69.300 | 67.100 | 69.000 | 69.000 | 22,000 |
| 2026-07-27 | 68.000 | 68.300 | 67.400 | 68.300 | 68.300 | 21,000 |
| 2026-07-24 | 68.200 | 68.600 | 68.200 | 68.600 | 68.600 | 25,002 |
Page 1 of 21 · 1,222 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.