Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,863.00
-28.00 (-0.97%)
Aug 19, 2026, 3:30 PM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,856.002,880.002,826.002,832.00--2.04%25,100
Aug 18, 20262,887.002,916.002,864.002,891.002,891.00-0.41%23,900
Aug 17, 20262,922.002,962.002,897.002,903.002,903.00-0.99%30,600
Aug 14, 20262,861.002,946.002,840.002,932.002,932.001.63%45,600
Aug 13, 20262,992.002,992.002,836.002,885.002,885.00-3.83%88,300
Aug 12, 20263,015.003,015.002,979.003,000.003,000.000.40%44,900
Aug 10, 20263,050.003,075.002,976.002,988.002,988.00-0.40%46,000
Aug 7, 20262,920.003,025.002,911.003,000.003,000.002.74%59,600
Aug 6, 20262,904.002,941.002,865.002,920.002,920.002.06%46,600
Aug 5, 20262,916.002,918.002,861.002,861.002,861.00-1.04%41,000
Aug 4, 20262,850.002,902.002,850.002,891.002,891.001.44%65,400
Aug 3, 20262,821.002,872.002,780.002,850.002,850.001.03%97,900
Jul 31, 20262,879.002,896.002,821.002,821.002,821.00-2.01%70,400
Jul 30, 20262,869.002,879.002,796.002,879.002,879.000.35%268,200
Jul 29, 20262,790.002,881.002,731.002,869.002,869.005.44%93,600
Jul 28, 20262,766.002,766.002,710.002,721.002,721.00-1.09%42,400
Jul 27, 20262,686.002,768.002,684.002,751.002,751.003.73%35,700
Jul 24, 20262,625.002,669.002,623.002,652.002,652.000.08%21,100
Jul 23, 20262,663.002,674.002,623.002,650.002,650.000.23%28,700
Jul 22, 20262,638.002,666.002,630.002,644.002,644.00-0.23%29,000
Jul 21, 20262,635.002,665.002,620.002,650.002,650.002.28%43,300
Jul 17, 20262,617.002,629.002,563.002,591.002,591.00-0.35%30,400
Jul 16, 20262,655.002,657.002,600.002,600.002,600.00-2.07%29,900
Jul 15, 20262,627.002,662.002,627.002,655.002,655.001.22%20,500
Jul 14, 20262,605.002,652.002,605.002,623.002,623.001.39%34,500
Jul 13, 20262,612.002,619.002,570.002,587.002,587.000.12%23,600
Jul 10, 20262,621.002,629.002,582.002,584.002,584.00-1.30%50,800
Jul 9, 20262,662.002,662.002,582.002,618.002,618.00-0.49%40,200
Jul 8, 20262,567.002,663.002,542.002,631.002,631.003.34%85,800
Jul 7, 20262,621.002,621.002,544.002,546.002,546.00-1.89%32,400
Jul 6, 20262,569.002,622.002,569.002,595.002,595.001.01%30,700
Jul 3, 20262,525.002,583.002,525.002,569.002,569.002.47%36,200
Jul 2, 20262,486.002,518.002,481.002,507.002,507.001.87%43,600
Jul 1, 20262,421.002,476.002,421.002,461.002,461.001.69%39,000
Jun 30, 20262,460.002,460.002,411.002,420.002,420.00-0.86%55,200
Jun 29, 20262,415.002,443.002,394.002,441.002,441.002.35%64,300
Jun 26, 20262,396.002,403.002,363.002,385.002,385.000.93%55,100
Jun 25, 20262,376.002,390.002,356.002,363.002,363.000.21%40,500
Jun 24, 20262,336.002,378.002,336.002,358.002,358.000.99%42,500
Jun 23, 20262,350.002,358.002,325.002,335.002,335.00-0.76%44,900
Jun 22, 20262,412.002,424.002,347.002,353.002,353.00-2.20%34,200
Jun 19, 20262,397.002,414.002,385.002,406.002,406.000.88%35,400
Jun 18, 20262,406.002,417.002,362.002,385.002,385.00-0.87%39,300
Jun 17, 20262,398.002,430.002,389.002,406.002,406.001.22%49,700
Jun 16, 20262,403.002,435.002,335.002,377.002,377.00-1.08%65,300
Jun 15, 20262,399.002,437.002,399.002,403.002,403.001.69%51,800
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