Want to see JP:7085 full AI Analyst Report?
Curves Holdings Co., Ltd. (7085) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,066.00 | 1,085.00 | 1,061.00 | 1,063.00 | 1,063.00 | +1.24% | 410,200 | 0.80 |
| Oct 29, 2026 | 1,044.00 | 1,051.00 | 1,024.00 | 1,050.00 | 1,050.00 | +1.35% | 1,183,700 | 2.33 |
| Oct 28, 2026 | 1,042.00 | 1,050.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.61% | 449,300 | 0.88 |
| Oct 27, 2026 | 1,068.00 | 1,070.00 | 1,038.00 | 1,053.00 | 1,053.00 | -0.85% | 559,100 | 1.08 |
| Oct 26, 2026 | 1,042.00 | 1,080.00 | 1,039.00 | 1,062.00 | 1,062.00 | +1.92% | 789,400 | 1.53 |
| Oct 23, 2026 | 1,026.00 | 1,055.00 | 1,016.00 | 1,042.00 | 1,042.00 | +2.26% | 1,053,900 | 2.07 |
| Oct 22, 2026 | 994.00 | 1,026.00 | 985.00 | 1,019.00 | 1,019.00 | +2.31% | 581,600 | 1.15 |
| Oct 21, 2026 | 1,020.00 | 1,020.00 | 987.00 | 996.00 | 996.00 | -2.06% | 409,500 | 0.81 |
| Oct 20, 2026 | 1,043.00 | 1,049.00 | 1,007.00 | 1,017.00 | 1,017.00 | -2.49% | 414,200 | 0.82 |
| Oct 19, 2026 | 1,038.00 | 1,045.00 | 1,020.00 | 1,043.00 | 1,043.00 | +0.10% | 425,600 | 0.85 |
| Oct 16, 2026 | 1,020.00 | 1,047.00 | 1,016.00 | 1,042.00 | 1,042.00 | +2.16% | 741,900 | 1.49 |
| Oct 15, 2026 | 1,013.00 | 1,034.00 | 1,007.00 | 1,020.00 | 1,020.00 | +1.69% | 1,051,000 | 2.18 |
| Oct 14, 2026 | 968.00 | 1,003.00 | 947.00 | 1,003.00 | 1,003.00 | +5.14% | 2,034,300 | 4.43 |
| Oct 13, 2026 | 931.00 | 968.00 | 929.00 | 954.00 | 954.00 | +2.80% | 798,900 | 1.76 |
| Oct 12, 2026 | 928.00 | 931.00 | 919.00 | 928.00 | 928.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 920.00 | 931.00 | 919.00 | 928.00 | 928.00 | +0.65% | 283,800 | 0.58 |
| Oct 08, 2026 | 918.00 | 923.00 | 914.00 | 922.00 | 922.00 | -0.43% | 258,600 | 0.52 |
| Oct 07, 2026 | 920.00 | 927.00 | 916.00 | 926.00 | 926.00 | +1.20% | 364,800 | 0.74 |
| Oct 06, 2026 | 902.00 | 921.00 | 900.00 | 915.00 | 915.00 | +1.33% | 409,200 | 0.83 |
| Oct 05, 2026 | 892.00 | 909.00 | 889.00 | 903.00 | 903.00 | +0.89% | 349,600 | 0.71 |
| Oct 02, 2026 | 908.00 | 918.00 | 890.00 | 895.00 | 895.00 | -1.65% | 294,100 | 0.60 |
| Oct 01, 2026 | 893.00 | 913.00 | 891.00 | 910.00 | 910.00 | +2.25% | 355,000 | 0.72 |
| Sep 30, 2026 | 889.00 | 896.00 | 881.00 | 890.00 | 890.00 | +0.11% | 226,400 | 0.46 |
| Sep 29, 2026 | 890.00 | 891.00 | 881.00 | 889.00 | 889.00 | -0.45% | 329,500 | 0.67 |
| Sep 28, 2026 | 900.00 | 902.00 | 890.00 | 893.00 | 893.00 | -0.56% | 195,700 | 0.40 |
| Sep 25, 2026 | 888.00 | 899.00 | 884.00 | 898.00 | 898.00 | +1.58% | 324,000 | 0.65 |
| Sep 24, 2026 | 890.00 | 892.00 | 879.00 | 884.00 | 884.00 | -0.56% | 304,800 | 0.61 |
| Sep 23, 2026 | 889.00 | 894.00 | 882.00 | 889.00 | 889.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 889.00 | 894.00 | 882.00 | 889.00 | 889.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 889.00 | 894.00 | 882.00 | 889.00 | 889.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 889.00 | 894.00 | 882.00 | 889.00 | 889.00 | +0.11% | 206,800 | 0.41 |
| Sep 17, 2026 | 885.00 | 897.00 | 883.00 | 888.00 | 888.00 | +0.79% | 290,800 | 0.57 |
| Sep 16, 2026 | 886.00 | 888.00 | 880.00 | 881.00 | 881.00 | -0.11% | 249,300 | 0.49 |
| Sep 15, 2026 | 887.00 | 890.00 | 877.00 | 882.00 | 882.00 | +0.34% | 185,700 | 0.36 |
| Sep 14, 2026 | 868.00 | 883.00 | 868.00 | 879.00 | 879.00 | +1.38% | 241,100 | 0.47 |
| Sep 11, 2026 | 880.00 | 881.00 | 864.00 | 867.00 | 867.00 | -2.03% | 335,600 | 0.66 |
| Sep 10, 2026 | 887.00 | 890.00 | 874.00 | 885.00 | 885.00 | +0.23% | 319,400 | 0.63 |
| Sep 09, 2026 | 901.00 | 904.00 | 881.00 | 883.00 | 883.00 | -2.43% | 405,500 | 0.80 |
| Sep 08, 2026 | 918.00 | 920.00 | 904.00 | 905.00 | 905.00 | -1.42% | 234,100 | 0.46 |
| Sep 07, 2026 | 922.00 | 923.00 | 909.00 | 918.00 | 918.00 | -0.22% | 258,700 | 0.51 |
| Sep 04, 2026 | 914.00 | 927.00 | 908.00 | 920.00 | 920.00 | -0.43% | 421,000 | 0.84 |
| Sep 03, 2026 | 931.00 | 931.00 | 908.00 | 924.00 | 924.00 | -1.18% | 509,300 | 1.03 |
| Sep 02, 2026 | 940.00 | 944.00 | 933.00 | 935.00 | 935.00 | -1.37% | 327,600 | 0.66 |
| Sep 01, 2026 | 950.00 | 962.00 | 947.00 | 948.00 | 948.00 | -0.11% | 402,100 | 0.82 |
| Aug 31, 2026 | 932.00 | 955.00 | 923.00 | 949.00 | 949.00 | +2.15% | 663,000 | 1.37 |
| Aug 28, 2026 | 945.00 | 960.00 | 927.00 | 929.00 | 929.00 | -1.17% | 1,422,000 | 3.04 |
| Aug 27, 2026 | 975.00 | 975.00 | 954.00 | 960.00 | 940.00 | -1.03% | 1,731,900 | 3.89 |
| Aug 26, 2026 | 966.00 | 977.00 | 965.00 | 970.00 | 949.79 | -0.41% | 963,500 | 2.22 |
| Aug 25, 2026 | 985.00 | 986.00 | 971.00 | 974.00 | 953.71 | -0.20% | 654,400 | 1.53 |
| Aug 24, 2026 | 976.00 | 982.00 | 971.00 | 976.00 | 955.67 | +0.62% | 810,700 | 1.93 |
