NASDAQ:KRUS | Historical Stock Price | KURA SUSHI USA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.13$11.14$20.27$36.85$67.02$121.882019-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.45$25.4549,000——
2019-12-30$26.31$26.3169,700——
2019-12-27$27.07$27.0781,800——
2019-12-26$28.07$28.0740,100——
2019-12-24$28.76$28.7660,600——
2019-12-23$28.32$28.3278,000——
2019-12-20$27.08$27.0855,800——
2019-12-19$26.62$26.6249,700——
2019-12-18$25.54$25.5475,300——
2019-12-17$25.04$25.0471,700——
2019-12-16$25.89$25.8934,000——
2019-12-13$25.61$25.6128,800——
2019-12-12$24.79$24.7954,200——
2019-12-11$25.12$25.1233,000——
2019-12-10$25.14$25.1441,200——
2019-12-09$25.09$25.0929,400——
2019-12-06$25.64$25.6441,400——
2019-12-05$25.12$25.1261,300——
2019-12-04$24.60$24.6067,900——
2019-12-03$25.22$25.2267,000——
2019-12-02$24.87$24.8778,500——
2019-11-29$25.94$25.9446,900——
2019-11-27$25.09$25.0949,300——
2019-11-26$24.72$24.72104,300——
2019-11-25$24.77$24.7762,400——
2019-11-22$23.64$23.6428,200——
2019-11-21$23.31$23.3143,200——
2019-11-20$22.25$22.2544,500——
2019-11-19$22.27$22.2750,100——
2019-11-18$22.99$22.9954,700——
2019-11-15$24.35$24.3543,300——
2019-11-14$24.76$24.7648,900——
2019-11-13$24.94$24.94175,100——
2019-11-12$22.60$22.6064,900——
2019-11-11$21.84$21.8444,000——
2019-11-08$20.84$20.8441,800——
2019-11-07$20.12$20.12129,800——
2019-11-06$18.95$18.9530,900——
2019-11-05$19.49$19.4963,900——
2019-11-04$19.10$19.1047,200——
2019-11-01$18.58$18.5854,600——
2019-10-31$18.45$18.4529,200——
2019-10-30$18.73$18.7329,300——
2019-10-29$18.42$18.4285,400——
2019-10-28$18.83$18.8360,200——
2019-10-25$18.29$18.2961,400——
2019-10-24$17.91$17.9134,300——
2019-10-23$17.07$17.0733,000——
2019-10-22$17.19$17.1957,700——
2019-10-21$16.80$16.8032,600——
2019-10-18$17.37$17.3719,600——
2019-10-17$17.61$17.6169,400——
2019-10-16$17.42$17.4233,400——
2019-10-15$18.16$18.1647,700——
2019-10-14$18.16$18.1628,300——
2019-10-11$18.23$18.2351,100——
2019-10-10$17.25$17.2584,300——
2019-10-09$17.29$17.2996,100——
2019-10-08$17.98$17.98134,500——
2019-10-07$18.86$18.86132,900——
2019-10-04$18.85$18.8558,100——
2019-10-03$19.22$19.2265,100——
2019-10-02$19.38$19.3852,800——
2019-10-01$19.24$19.2483,200——
2019-09-30$19.62$19.6262,800——
2019-09-27$19.17$19.1742,800——
2019-09-26$19.52$19.5248,700——
2019-09-25$19.22$19.2296,000——
2019-09-24$19.48$19.48119,700——
2019-09-23$18.91$18.9179,800——
2019-09-20$19.42$19.42405,800——
2019-09-19$20.13$20.13106,900——
2019-09-18$20.36$20.3695,300——
2019-09-17$20.92$20.92145,500——
2019-09-16$19.65$19.65153,000——
2019-09-13$19.76$19.76113,100——
2019-09-12$20.43$20.43152,900——
2019-09-11$20.17$20.17247,600——
2019-09-10$20.83$20.83231,100——
2019-09-09$22.46$22.46195,100——
2019-09-06$23.35$23.35110,700——
2019-09-05$24.32$24.32136,300——
2019-09-04$24.78$24.7880,900——
2019-09-03$24.13$24.13182,100——
2019-08-30$25.07$25.0750,300——
2019-08-29$25.15$25.15135,900——
2019-08-28$25.05$25.05172,500——
2019-08-27$24.86$24.86117,400——
2019-08-26$24.76$24.76157,500——
2019-08-23$23.64$23.64124,200——
2019-08-22$22.81$22.81229,300——
2019-08-21$26.68$26.68244,400——
2019-08-20$26.97$26.97291,200——
2019-08-19$26.15$26.15365,300——
2019-08-16$22.50$22.50115,400——
2019-08-15$20.74$20.7480,000——
2019-08-14$20.39$20.3956,500——
2019-08-13$20.48$20.48113,100——
2019-08-12$20.86$20.8689,000——
2019-08-09$20.50$20.50137,000——
2019-08-08$21.00$21.00177,200——
2019-08-07$21.33$21.33115,400——
2019-08-06$21.96$21.96291,900——
2019-08-05$23.00$23.00700,700——
2019-08-02$24.40$24.40774,000——
2019-08-01$19.61$19.611,854,200——