KURADASHI.Co.,Ltd.(JP:5884)
Â¥650.00+18.00 (+2.85%)
JP:5884
KURADASHI.Co.,Ltd. historical prices
Â¥650.00
At close:+18.00 (+2.85%)
Want to see JP:5884 full AI Analyst Report?
KURADASHI.Co.,Ltd. (5884) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 636.00 | 650.00 | 632.00 | 650.00 | 650.00 | +2.85% | 12,100 | 0.63 |
| Nov 10, 2026 | 632.00 | 632.00 | 625.00 | 632.00 | 632.00 | +4.81% | 7,100 | 0.35 |
| Nov 09, 2026 | 613.00 | 630.00 | 605.00 | 626.00 | 626.00 | +3.81% | 11,900 | 0.57 |
| Nov 06, 2026 | 600.00 | 616.00 | 574.00 | 603.00 | 603.00 | -1.47% | 45,200 | 2.25 |
| Nov 05, 2026 | 634.00 | 638.00 | 612.00 | 612.00 | 612.00 | -2.39% | 17,000 | 0.81 |
| Nov 04, 2026 | 655.00 | 659.00 | 601.00 | 627.00 | 627.00 | -3.98% | 39,700 | 1.94 |
| Nov 03, 2026 | 653.00 | 700.00 | 634.00 | 653.00 | 653.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 638.00 | 700.00 | 634.00 | 653.00 | 653.00 | +2.35% | 109,600 | 5.64 |
| Oct 30, 2026 | 630.00 | 641.00 | 629.00 | 638.00 | 638.00 | +1.27% | 5,100 | 0.26 |
| Oct 29, 2026 | 634.00 | 638.00 | 630.00 | 630.00 | 630.00 | -0.94% | 6,700 | 0.35 |
| Oct 28, 2026 | 643.00 | 645.00 | 636.00 | 636.00 | 636.00 | -0.78% | 7,000 | 0.36 |
| Oct 27, 2026 | 635.00 | 643.00 | 635.00 | 641.00 | 641.00 | +0.63% | 4,400 | 0.23 |
| Oct 26, 2026 | 644.00 | 644.00 | 631.00 | 637.00 | 637.00 | -0.47% | 7,200 | 0.37 |
| Oct 23, 2026 | 624.00 | 640.00 | 599.00 | 640.00 | 640.00 | +2.40% | 25,800 | 1.31 |
| Oct 22, 2026 | 636.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.73% | 6,500 | 0.33 |
| Oct 21, 2026 | 630.00 | 649.00 | 630.00 | 636.00 | 636.00 | +0.47% | 6,300 | 0.32 |
| Oct 20, 2026 | 651.00 | 652.00 | 633.00 | 633.00 | 633.00 | -2.76% | 8,000 | 0.40 |
| Oct 19, 2026 | 650.00 | 651.00 | 648.00 | 651.00 | 651.00 | 0.00% | 9,600 | 0.49 |
| Oct 16, 2026 | 628.00 | 651.00 | 628.00 | 651.00 | 651.00 | +2.36% | 26,500 | 1.36 |
| Oct 15, 2026 | 630.00 | 644.00 | 625.00 | 636.00 | 636.00 | -0.63% | 13,800 | 0.72 |
| Oct 14, 2026 | 649.00 | 660.00 | 630.00 | 640.00 | 640.00 | -0.47% | 33,400 | 1.76 |
| Oct 13, 2026 | 607.00 | 643.00 | 607.00 | 643.00 | 643.00 | +5.41% | 42,800 | 2.32 |
| Oct 12, 2026 | 610.00 | 615.00 | 609.00 | 610.00 | 610.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 611.00 | 615.00 | 609.00 | 610.00 | 610.00 | -0.16% | 5,600 | 0.29 |
| Oct 08, 2026 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -0.97% | 8,600 | 0.44 |
| Oct 07, 2026 | 616.00 | 617.00 | 611.00 | 617.00 | 617.00 | +1.31% | 4,800 | 0.25 |
| Oct 06, 2026 | 606.00 | 616.00 | 606.00 | 609.00 | 609.00 | +0.83% | 12,300 | 0.62 |
| Oct 05, 2026 | 610.00 | 613.00 | 602.00 | 604.00 | 604.00 | -0.82% | 12,100 | 0.61 |
| Oct 02, 2026 | 606.00 | 609.00 | 600.00 | 609.00 | 609.00 | +0.50% | 6,200 | 0.31 |
| Oct 01, 2026 | 594.00 | 608.00 | 594.00 | 606.00 | 606.00 | +1.17% | 6,700 | 0.33 |
| Sep 30, 2026 | 600.00 | 608.00 | 594.00 | 599.00 | 599.00 | -0.17% | 7,900 | 0.38 |
| Sep 29, 2026 | 599.00 | 607.00 | 594.00 | 600.00 | 600.00 | -0.17% | 10,500 | 0.49 |
| Sep 28, 2026 | 600.00 | 607.00 | 595.00 | 601.00 | 601.00 | -0.33% | 8,600 | 0.39 |
| Sep 25, 2026 | 603.00 | 610.00 | 597.00 | 603.00 | 603.00 | -0.33% | 9,300 | 0.42 |
| Sep 24, 2026 | 600.00 | 614.00 | 600.00 | 605.00 | 605.00 | 0.00% | 17,000 | 0.76 |
| Sep 23, 2026 | 596.00 | 608.00 | 590.00 | 605.00 | 605.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 596.00 | 608.00 | 590.00 | 605.00 | 605.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 596.00 | 608.00 | 590.00 | 605.00 | 605.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 596.00 | 608.00 | 590.00 | 605.00 | 605.00 | +2.54% | 16,200 | 0.68 |
| Sep 17, 2026 | 590.00 | 605.00 | 589.00 | 590.00 | 590.00 | 0.00% | 14,500 | 0.60 |
| Sep 16, 2026 | 601.00 | 601.00 | 588.00 | 590.00 | 590.00 | -1.83% | 26,300 | 1.09 |
| Sep 15, 2026 | 603.00 | 616.00 | 601.00 | 601.00 | 601.00 | -3.53% | 16,500 | 0.69 |
| Sep 14, 2026 | 600.00 | 624.00 | 600.00 | 623.00 | 623.00 | +3.15% | 10,500 | 0.44 |
| Sep 11, 2026 | 590.00 | 611.00 | 590.00 | 604.00 | 604.00 | +0.50% | 12,800 | 0.53 |
| Sep 10, 2026 | 610.00 | 617.00 | 589.00 | 601.00 | 601.00 | -2.59% | 25,800 | 1.08 |
| Sep 09, 2026 | 627.00 | 635.00 | 616.00 | 617.00 | 617.00 | -1.59% | 21,800 | 0.91 |
| Sep 08, 2026 | 638.00 | 647.00 | 625.00 | 627.00 | 627.00 | -1.72% | 12,800 | 0.53 |
| Sep 07, 2026 | 615.00 | 648.00 | 615.00 | 638.00 | 638.00 | +3.91% | 24,000 | 0.99 |
| Sep 04, 2026 | 619.00 | 628.00 | 614.00 | 614.00 | 614.00 | +0.49% | 8,500 | 0.35 |
| Sep 03, 2026 | 613.00 | 624.00 | 611.00 | 611.00 | 611.00 | -0.33% | 14,500 | 0.59 |
