Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,941.00
-69.00 (-2.29%)
Oct 2, 2026, 11:27 AM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,987.002,988.002,949.002,949.00--2.03%5,900
Oct 1, 20263,055.003,055.002,988.003,010.003,010.00-0.82%25,700
Sep 30, 20263,030.003,070.002,994.003,035.003,035.000.17%37,100
Sep 29, 20263,120.003,120.003,025.003,030.003,030.00-2.88%35,700
Sep 28, 20263,145.003,150.003,095.003,120.003,120.00-0.16%34,600
Sep 25, 20263,090.003,145.003,090.003,125.003,125.001.63%36,500
Sep 24, 20263,170.003,190.003,070.003,075.003,075.00-1.60%50,200
Sep 18, 20263,055.003,125.003,030.003,125.003,125.002.46%63,700
Sep 17, 20262,998.003,050.002,981.003,050.003,050.002.69%27,800
Sep 16, 20262,980.003,005.002,970.002,970.002,970.000.85%28,600
Sep 15, 20262,949.002,965.002,929.002,945.002,945.00-0.67%15,600
Sep 14, 20262,880.002,966.002,860.002,965.002,965.002.35%31,800
Sep 11, 20262,866.002,909.002,859.002,897.002,897.00-0.24%28,800
Sep 10, 20262,865.002,904.002,847.002,904.002,904.000.07%21,200
Sep 9, 20262,924.002,924.002,890.002,902.002,902.00-0.79%25,600
Sep 8, 20262,892.002,947.002,890.002,925.002,925.000.17%19,600
Sep 7, 20262,941.002,941.002,902.002,920.002,920.00-1.42%17,500
Sep 4, 20262,975.002,982.002,943.002,962.002,962.00-1.07%20,200
Sep 3, 20263,025.003,035.002,970.002,994.002,994.00-1.02%24,400
Sep 2, 20262,995.003,055.002,980.003,025.003,025.00-0.49%50,300
Sep 1, 20263,030.003,060.003,020.003,040.003,040.00-36,900
Aug 31, 20262,964.003,055.002,951.003,040.003,040.002.56%55,300
Aug 28, 20262,953.002,989.002,943.002,964.002,964.000.37%24,700
Aug 27, 20262,972.002,990.002,947.002,953.002,953.00-0.64%17,400
Aug 26, 20262,953.002,990.002,953.002,972.002,972.000.64%17,100
Aug 25, 20262,942.002,969.002,938.002,953.002,953.000.24%16,400
Aug 24, 20262,953.002,990.002,945.002,946.002,946.00-0.24%21,000
Aug 21, 20262,857.002,967.002,857.002,953.002,953.002.25%25,200
Aug 20, 20262,862.002,899.002,846.002,888.002,888.000.87%20,000
Aug 19, 20262,856.002,880.002,821.002,863.002,863.00-0.97%26,800
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