Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,377.00
-26.00 (-1.08%)
Jun 16, 2026, 3:30 PM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262,374.002,375.002,330.002,363.002,363.000.68%49,500
Jun 11, 20262,373.002,377.002,334.002,347.002,347.00-0.17%28,800
Jun 10, 20262,341.002,374.002,328.002,351.002,351.000.43%55,000
Jun 9, 20262,400.002,409.002,341.002,341.002,341.00-1.76%46,000
Jun 8, 20262,409.002,432.002,377.002,383.002,383.00-3.09%58,300
Jun 5, 20262,417.002,485.002,417.002,459.002,459.001.74%34,500
Jun 4, 20262,395.002,433.002,394.002,417.002,417.000.12%36,000
Jun 3, 20262,425.002,441.002,401.002,414.002,414.00-1.03%30,400
Jun 2, 20262,416.002,449.002,393.002,439.002,439.00-0.49%62,600
Jun 1, 20262,529.002,529.002,451.002,451.002,451.00-3.08%49,800
May 29, 20262,541.002,578.002,529.002,529.002,529.00-0.12%20,500
May 28, 20262,555.002,560.002,518.002,532.002,532.00-1.25%34,700
May 27, 20262,604.002,648.002,554.002,564.002,564.00-1.54%34,900
May 26, 20262,638.002,646.002,585.002,604.002,604.00-1.74%37,600
May 25, 20262,687.002,697.002,624.002,650.002,650.001.92%51,600
May 22, 20262,496.002,650.002,489.002,600.002,600.004.67%79,700
May 21, 20262,514.002,540.002,484.002,484.002,484.00-0.64%29,400
May 20, 20262,579.002,580.002,470.002,500.002,500.00-3.36%38,400
May 19, 20262,576.002,639.002,567.002,587.002,587.000.39%36,300
May 18, 20262,658.002,658.002,577.002,577.002,577.00-3.05%36,300
May 15, 20262,575.002,687.002,575.002,658.002,658.003.59%45,300
May 14, 20262,561.002,598.002,561.002,566.002,566.00-0.16%14,300
May 13, 20262,599.002,603.002,566.002,570.002,570.00-1.12%27,100
May 12, 20262,566.002,630.002,566.002,599.002,599.001.48%38,400
May 11, 20262,526.002,577.002,526.002,561.002,561.000.35%27,200
May 8, 20262,603.002,620.002,528.002,552.002,552.00-2.26%41,800
May 7, 20262,565.002,625.002,565.002,611.002,611.002.11%26,300
May 1, 20262,570.002,570.002,532.002,557.002,557.00-0.51%43,000
Apr 30, 20262,620.002,620.002,542.002,570.002,570.00-1.91%55,000
Apr 28, 20262,565.002,620.002,555.002,620.002,620.002.83%69,200
Apr 27, 20262,533.002,552.002,533.002,548.002,548.000.59%35,500
Apr 24, 20262,551.002,557.002,510.002,533.002,533.00-0.59%34,400
Apr 23, 20262,600.002,603.002,545.002,548.002,548.00-2.56%37,600
Apr 22, 20262,691.002,691.002,615.002,615.002,615.00-2.82%30,200
Apr 21, 20262,736.002,736.002,691.002,691.002,691.00-1.14%22,300
Apr 20, 20262,743.002,764.002,722.002,722.002,722.00-0.58%27,900
Apr 17, 20262,773.002,788.002,728.002,738.002,738.00-0.65%29,000
Apr 16, 20262,741.002,756.002,741.002,756.002,756.000.62%18,800
Apr 15, 20262,723.002,762.002,723.002,739.002,739.000.66%23,400
Apr 14, 20262,707.002,743.002,700.002,721.002,721.00-0.51%32,200
Apr 13, 20262,751.002,751.002,716.002,735.002,735.00-0.55%29,600
Apr 10, 20262,798.002,803.002,749.002,750.002,750.00-0.43%30,900
Apr 9, 20262,817.002,826.002,762.002,762.002,762.00-2.64%23,400
Apr 8, 20262,828.002,884.002,820.002,837.002,837.001.72%42,500
Apr 7, 20262,779.002,813.002,768.002,789.002,789.000.36%14,900
Apr 6, 20262,814.002,814.002,777.002,779.002,779.00-0.82%23,100
Apr 3, 20262,833.002,852.002,778.002,802.002,802.00-1.75%27,400
Apr 2, 20262,895.002,926.002,835.002,852.002,852.00-1.49%19,200
Apr 1, 20262,859.002,895.002,824.002,895.002,895.004.89%24,600
Mar 31, 20262,805.002,822.002,760.002,760.002,760.00-1.92%34,400