Kura Sushi USA, Inc. - Class A Common Stock (KRUS)

Historical Prices For Kura Sushi USA, Inc. - Class A Common Stock (KRUS)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	65.48	66.49	62.90	64.48	142,524	64.48
10/23/2025	66.66	66.78	64.23	64.75	176,073	64.75
10/22/2025	66.23	67.00	64.42	66.44	234,361	66.44
10/21/2025	63.07	67.70	63.07	66.74	231,101	66.74
10/20/2025	61.93	63.43	61.85	63.07	135,309	63.07
10/17/2025	62.73	64.46	60.71	60.72	224,029	60.72
10/16/2025	64.00	64.71	62.27	63.13	219,811	63.13
10/15/2025	64.04	65.50	63.00	63.58	255,203	63.58
10/14/2025	56.60	63.93	55.30	63.34	311,999	63.34
10/13/2025	56.49	58.52	56.00	57.68	187,669	57.68
10/10/2025	59.56	59.56	55.60	55.67	273,837	55.67
10/09/2025	57.69	60.19	57.50	59.00	169,906	59.00
10/08/2025	59.05	60.22	57.88	57.92	259,653	57.92
10/07/2025	59.47	59.80	57.83	58.95	168,010	58.95
10/06/2025	60.04	60.53	58.52	58.94	174,589	58.94
10/03/2025	60.08	62.42	59.15	60.01	228,169	60.01
10/02/2025	58.30	60.30	58.07	59.60	222,085	59.60
10/01/2025	59.32	60.00	57.83	58.29	335,296	58.29
9/30/2025	61.01	62.18	58.09	59.41	432,888	59.41
9/29/2025	62.45	62.80	61.20	61.50	288,257	61.50
9/26/2025	62.17	62.85	60.57	61.99	270,240	61.99
9/25/2025	63.00	63.64	61.27	62.25	282,173	62.25
9/24/2025	64.65	65.74	62.45	63.54	452,941	63.54
9/23/2025	70.90	71.56	64.97	65.11	527,422	65.11
9/22/2025	73.06	73.64	70.64	70.79	270,833	70.79
9/19/2025	78.34	78.34	73.19	73.41	207,868	73.41
9/18/2025	76.27	77.92	75.03	77.72	162,316	77.72
9/17/2025	76.69	78.72	75.50	76.18	201,804	76.18
9/16/2025	80.87	82.21	76.01	76.28	257,794	76.28
9/15/2025	79.51	82.08	78.53	80.24	203,654	80.24
9/12/2025	82.96	83.10	79.37	79.67	352,079	79.67
9/11/2025	79.44	83.20	79.20	83.02	202,082	83.02
9/10/2025	79.51	80.48	78.07	79.50	158,163	79.50
9/09/2025	80.00	81.52	78.54	79.80	228,789	79.80
9/08/2025	81.46	82.49	80.18	80.19	145,675	80.19
9/05/2025	83.25	85.00	79.83	81.46	340,007	81.46
9/04/2025	83.80	87.99	79.60	83.09	325,759	83.09
9/03/2025	85.08	86.47	83.88	84.62	272,672	84.62
9/02/2025	82.85	87.00	82.85	85.05	305,067	85.05
8/29/2025	82.87	85.00	81.33	84.81	186,867	84.81
8/28/2025	81.32	83.61	80.97	83.06	197,258	83.06
8/27/2025	79.57	81.84	78.94	81.03	166,785	81.03
8/26/2025	78.86	81.22	78.00	79.76	180,858	79.76
8/25/2025	80.13	81.46	78.13	78.65	104,264	78.65
8/22/2025	79.88	81.42	78.96	80.17	162,251	80.17
8/21/2025	77.62	79.26	76.86	79.13	146,102	79.13
8/20/2025	78.90	79.59	75.95	78.63	311,870	78.63
8/19/2025	76.81	79.18	76.49	79.11	174,290	79.11
8/18/2025	76.80	77.86	75.90	76.33	173,402	76.33
8/15/2025	78.58	79.11	76.85	77.23	239,157	77.23
8/14/2025	78.97	79.31	76.25	78.03	161,943	78.03
8/13/2025	79.11	79.64	76.22	79.09	371,744	79.09
8/12/2025	78.75	79.41	77.39	78.90	165,606	78.90
8/11/2025	77.60	80.51	76.82	78.05	311,811	78.05
8/08/2025	82.93	82.93	76.00	77.61	303,862	77.61
8/07/2025	85.37	86.46	80.57	83.13	297,247	83.13
8/06/2025	86.13	86.13	82.83	84.42	258,988	84.42
8/05/2025	88.66	88.75	84.39	86.11	244,380	86.11
8/04/2025	86.91	88.19	84.75	88.19	253,216	88.19
8/01/2025	85.95	86.91	81.33	85.90	271,116	85.90
7/31/2025	88.28	88.60	86.59	87.74	217,836	87.74
7/30/2025	87.93	90.60	85.46	89.81	268,669	89.81
7/29/2025	90.72	90.72	85.54	86.86	175,593	86.86
7/28/2025	91.10	91.29	88.72	90.18	185,326	90.18