Skip to main content
logo
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,582.00
-22.00 (-0.84%)
May 27, 2026, 9:44 AM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,810.002,841.002,780.002,814.002,814.00-3.89%44,800
Mar 27, 20262,946.002,946.002,903.002,928.002,928.00-0.20%59,100
Mar 26, 20262,907.002,934.002,881.002,934.002,934.000.14%24,400
Mar 25, 20262,906.002,946.002,906.002,930.002,930.002.59%32,500
Mar 24, 20262,784.002,859.002,783.002,856.002,856.003.10%25,000
Mar 23, 20262,777.002,795.002,737.002,770.002,770.00-3.72%42,800
Mar 19, 20262,910.002,910.002,863.002,877.002,877.00-2.41%24,400
Mar 18, 20262,909.002,971.002,887.002,948.002,948.002.79%27,700
Mar 17, 20262,839.002,885.002,839.002,868.002,868.000.99%16,200
Mar 16, 20262,848.002,881.002,840.002,840.002,840.00-0.28%25,300
Mar 13, 20262,850.002,885.002,841.002,848.002,848.00-1.32%28,300
Mar 12, 20262,950.002,950.002,873.002,886.002,886.00-2.60%31,800
Mar 11, 20262,972.003,020.002,960.002,963.002,963.000.20%16,000
Mar 10, 20262,968.003,000.002,929.002,957.002,957.001.34%27,300
Mar 9, 20262,872.002,926.002,848.002,918.002,918.00-3.06%38,400