Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,989.00
-126.00 (-4.04%)
Mar 4, 2026, 3:30 PM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,065.003,085.002,945.002,989.002,989.00-4.04%55,400
Mar 3, 20263,100.003,130.003,055.003,115.003,115.000.97%56,000
Mar 2, 20263,120.003,120.003,055.003,085.003,085.00-2.22%33,200
Feb 27, 20263,135.003,160.003,125.003,155.003,155.001.28%22,900
Feb 26, 20263,150.003,155.003,105.003,115.003,115.000.48%16,400
Feb 25, 20263,105.003,145.003,100.003,100.003,100.00-1.74%28,400
Feb 24, 20263,120.003,170.003,065.003,155.003,155.001.94%22,800
Feb 20, 20263,125.003,125.003,065.003,095.003,095.00-0.96%31,900
Feb 19, 20263,125.003,140.003,105.003,125.003,125.00-24,700
Feb 18, 20263,150.003,175.003,115.003,125.003,125.00-1.26%30,600
Feb 17, 20263,115.003,240.003,100.003,165.003,165.000.48%42,000
Feb 16, 20263,065.003,170.003,020.003,150.003,150.004.13%69,700
Feb 13, 20263,160.003,160.003,015.003,025.003,025.00-3.82%56,100
Feb 12, 20263,105.003,160.003,090.003,145.003,145.001.29%31,800
Feb 10, 20263,065.003,135.003,050.003,105.003,105.001.14%37,700
Feb 9, 20263,095.003,115.003,070.003,070.003,070.001.32%31,300
Feb 6, 20263,010.003,045.002,996.003,030.003,030.00-0.16%21,000
Feb 5, 20263,035.003,060.003,025.003,035.003,035.001.68%27,200
Feb 4, 20262,977.003,010.002,975.002,985.002,985.00-0.50%21,200
Feb 3, 20262,980.003,020.002,950.003,000.003,000.001.83%28,600
Feb 2, 20262,968.003,000.002,921.002,946.002,946.000.41%39,300
Jan 30, 20262,884.002,936.002,884.002,934.002,934.001.77%22,800
Jan 29, 20262,982.002,992.002,879.002,883.002,883.00-3.58%56,400
Jan 28, 20262,996.003,015.002,985.002,990.002,990.00-1.32%32,800
Jan 27, 20262,982.003,045.002,963.003,030.003,030.000.66%28,600
Jan 26, 20263,030.003,035.002,980.003,010.003,010.00-1.31%36,100
Jan 23, 20262,991.003,100.002,990.003,050.003,050.001.97%56,700
Jan 22, 20263,000.003,040.002,987.002,991.002,991.00-0.63%26,300
Jan 21, 20262,965.003,020.002,950.003,010.003,010.000.77%19,800
Jan 20, 20262,993.002,993.002,960.002,987.002,987.00-0.20%30,200
Jan 19, 20263,040.003,040.002,982.002,993.002,993.00-0.40%32,000
Jan 16, 20262,951.003,005.002,942.003,005.003,005.001.45%30,200
Jan 15, 20262,962.002,970.002,947.002,962.002,962.00-23,900
Jan 14, 20262,905.002,976.002,905.002,962.002,962.002.10%30,000
Jan 13, 20262,904.002,937.002,878.002,901.002,901.001.33%34,100
Jan 9, 20262,858.002,878.002,848.002,863.002,863.000.88%20,000
Jan 8, 20262,848.002,871.002,838.002,838.002,838.00-0.67%23,400
Jan 7, 20262,821.002,891.002,820.002,857.002,857.000.60%36,700
Jan 6, 20262,870.002,870.002,818.002,840.002,840.00-0.39%40,300
Jan 5, 20262,887.002,901.002,830.002,851.002,851.00-1.25%60,800
Dec 30, 20252,948.002,949.002,881.002,887.002,887.00-1.20%41,200
Dec 29, 20252,985.002,996.002,893.002,922.002,922.00-4.20%178,500
Dec 26, 20253,025.003,075.003,015.003,050.002,990.001.67%432,000
Dec 25, 20252,995.003,010.002,966.003,000.002,940.980.94%238,700
Dec 24, 20252,979.003,005.002,972.002,972.002,913.53-0.23%117,600
Dec 23, 20252,918.002,988.002,916.002,979.002,920.402.48%114,300
Dec 22, 20252,960.002,969.002,902.002,907.002,849.810.38%139,700
Dec 19, 20252,987.002,999.002,896.002,896.002,839.03-2.85%146,100
Dec 18, 20252,980.002,999.002,951.002,981.002,922.36-0.17%54,600
Dec 17, 20253,025.003,025.002,979.002,986.002,927.26-0.96%33,400