Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,730.00
-41.00 (-1.48%)
Aug 14, 2025, 3:30 PM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,787.002,803.002,745.002,771.002,771.001.09%138,400
Aug 12, 20252,799.002,799.002,739.002,741.002,741.00-0.90%44,000
Aug 8, 20252,732.002,782.002,728.002,766.002,766.001.36%47,000
Aug 7, 20252,718.002,744.002,705.002,729.002,729.000.40%36,200
Aug 6, 20252,661.002,718.002,661.002,718.002,718.001.87%50,900
Aug 5, 20252,639.002,683.002,639.002,668.002,668.001.75%63,800
Aug 4, 20252,601.002,641.002,587.002,622.002,622.00-0.53%46,600
Aug 1, 20252,622.002,641.002,600.002,636.002,636.000.65%27,500
Jul 31, 20252,593.002,642.002,580.002,619.002,619.001.75%46,400
Jul 30, 20252,645.002,653.002,574.002,574.002,574.00-1.83%253,800
Jul 29, 20252,606.002,632.002,595.002,622.002,622.000.69%41,600
Jul 28, 20252,638.002,644.002,601.002,604.002,604.00-0.34%35,000
Jul 25, 20252,643.002,647.002,595.002,613.002,613.00-1.14%33,300
Jul 24, 20252,619.002,658.002,587.002,643.002,643.002.28%94,300
Jul 23, 20252,583.002,600.002,528.002,584.002,584.000.51%90,200
Jul 22, 20252,563.002,605.002,554.002,571.002,571.001.22%49,000
Jul 18, 20252,565.002,570.002,540.002,540.002,540.00-1.17%60,700
Jul 17, 20252,575.002,577.002,555.002,570.002,570.000.71%50,500
Jul 16, 20252,535.002,585.002,535.002,552.002,552.001.03%54,100
Jul 15, 20252,550.002,569.002,500.002,526.002,526.000.76%40,200
Jul 14, 20252,490.002,536.002,490.002,507.002,507.001.25%46,200
Jul 11, 20252,456.002,546.002,443.002,476.002,476.001.60%61,000
Jul 10, 20252,502.002,526.002,437.002,437.002,437.00-3.06%62,800
Jul 9, 20252,430.002,530.002,417.002,514.002,514.005.19%83,700
Jul 8, 20252,471.002,479.002,390.002,390.002,390.00-2.37%52,600
Jul 7, 20252,440.002,497.002,413.002,448.002,448.001.79%62,500
Jul 4, 20252,340.002,424.002,340.002,405.002,405.002.82%50,300
Jul 3, 20252,366.002,392.002,297.002,339.002,339.00-0.55%29,000
Jul 2, 20252,295.002,363.002,278.002,352.002,352.001.69%29,700
Jul 1, 20252,320.002,348.002,313.002,313.002,313.000.22%20,600
Jun 30, 20252,339.002,354.002,302.002,308.002,308.00-0.73%18,100
Jun 27, 20252,313.002,346.002,298.002,325.002,325.001.17%27,900
Jun 26, 20252,267.002,329.002,267.002,298.002,298.001.32%49,200
Jun 25, 20252,278.002,280.002,254.002,268.002,268.000.18%18,200
Jun 24, 20252,250.002,295.002,250.002,264.002,264.001.89%27,900
Jun 23, 20252,225.002,235.002,203.002,222.002,222.00-20,100
Jun 20, 20252,229.002,249.002,213.002,222.002,222.00-0.98%27,000
Jun 19, 20252,235.002,270.002,221.002,244.002,244.001.26%23,300
Jun 18, 20252,229.002,230.002,190.002,216.002,216.00-1.90%34,000
Jun 17, 20252,208.002,277.002,208.002,259.002,259.002.31%16,900
Jun 16, 20252,208.002,219.002,189.002,208.002,208.00-16,200
Jun 13, 20252,168.002,232.002,159.002,208.002,208.001.42%35,800
Jun 12, 20252,203.002,214.002,176.002,177.002,177.00-1.18%13,900
Jun 11, 20252,181.002,222.002,164.002,203.002,203.001.01%22,400
Jun 10, 20252,200.002,221.002,163.002,181.002,181.00-0.55%30,300
Jun 9, 20252,212.002,234.002,178.002,193.002,193.00-0.81%18,700
Jun 6, 20252,214.002,233.002,211.002,211.002,211.00-0.14%10,100
Jun 5, 20252,209.002,236.002,201.002,214.002,214.00-0.98%19,400
Jun 4, 20252,150.002,247.002,150.002,236.002,236.004.24%42,900
Jun 3, 20252,141.002,149.002,112.002,145.002,145.00-0.09%48,200