Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 977.00
-27.00 (-2.69%)
At close: Feb 16, 2026
Katakura & Co-op Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 997.00 | 1,027.00 | 948.00 | 977.00 | 977.00 | -2.69% | 159,800 |
| Feb 13, 2026 | 1,025.00 | 1,025.00 | 1,004.00 | 1,004.00 | 1,004.00 | -2.05% | 13,000 |
| Feb 12, 2026 | 994.00 | 1,030.00 | 994.00 | 1,025.00 | 1,025.00 | 3.22% | 30,000 |
| Feb 10, 2026 | 995.00 | 1,002.00 | 993.00 | 993.00 | 993.00 | -0.20% | 3,100 |
| Feb 9, 2026 | 1,023.00 | 1,023.00 | 995.00 | 995.00 | 995.00 | -0.90% | 17,800 |
| Feb 6, 2026 | 1,001.00 | 1,014.00 | 992.00 | 1,004.00 | 1,004.00 | -0.50% | 24,800 |
| Feb 5, 2026 | 987.00 | 1,015.00 | 987.00 | 1,009.00 | 1,009.00 | 2.96% | 30,300 |
| Feb 4, 2026 | 985.00 | 988.00 | 980.00 | 980.00 | 980.00 | 0.10% | 10,700 |
| Feb 3, 2026 | 970.00 | 990.00 | 970.00 | 979.00 | 979.00 | 2.09% | 15,000 |
| Feb 2, 2026 | 986.00 | 990.00 | 958.00 | 959.00 | 959.00 | -2.24% | 14,100 |
| Jan 30, 2026 | 968.00 | 986.00 | 967.00 | 981.00 | 981.00 | 1.55% | 9,300 |
| Jan 29, 2026 | 956.00 | 966.00 | 952.00 | 966.00 | 966.00 | 1.05% | 5,700 |
| Jan 28, 2026 | 971.00 | 971.00 | 954.00 | 956.00 | 956.00 | -0.93% | 11,100 |
| Jan 27, 2026 | 979.00 | 986.00 | 965.00 | 965.00 | 965.00 | -0.62% | 11,500 |
| Jan 26, 2026 | 980.00 | 997.00 | 971.00 | 971.00 | 971.00 | -0.92% | 8,400 |
| Jan 23, 2026 | 985.00 | 992.00 | 976.00 | 980.00 | 980.00 | -0.51% | 12,000 |
| Jan 22, 2026 | 982.00 | 989.00 | 976.00 | 985.00 | 985.00 | 1.34% | 5,300 |
| Jan 21, 2026 | 968.00 | 998.00 | 964.00 | 972.00 | 972.00 | 0.41% | 16,800 |
| Jan 20, 2026 | 983.00 | 983.00 | 959.00 | 968.00 | 968.00 | -1.63% | 14,700 |
| Jan 19, 2026 | 991.00 | 992.00 | 978.00 | 984.00 | 984.00 | -0.71% | 5,000 |
| Jan 16, 2026 | 990.00 | 995.00 | 980.00 | 991.00 | 991.00 | 0.10% | 8,100 |
| Jan 15, 2026 | 1,015.00 | 1,015.00 | 988.00 | 990.00 | 990.00 | -1.98% | 11,600 |
| Jan 14, 2026 | 1,016.00 | 1,022.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.20% | 20,300 |
| Jan 13, 2026 | 983.00 | 1,020.00 | 983.00 | 1,008.00 | 1,008.00 | 2.65% | 98,600 |
| Jan 9, 2026 | 986.00 | 988.00 | 981.00 | 982.00 | 982.00 | -0.61% | 19,300 |
| Jan 8, 2026 | 990.00 | 993.00 | 977.00 | 988.00 | 988.00 | 0.61% | 36,700 |
| Jan 7, 2026 | 950.00 | 986.00 | 950.00 | 982.00 | 982.00 | 4.03% | 44,800 |
| Jan 6, 2026 | 945.00 | 947.00 | 937.00 | 944.00 | 944.00 | 1.07% | 8,400 |
| Jan 5, 2026 | 912.00 | 938.00 | 912.00 | 934.00 | 934.00 | 2.41% | 10,900 |
| Dec 30, 2025 | 918.00 | 918.00 | 910.00 | 912.00 | 912.00 | - | 6,900 |
| Dec 29, 2025 | 931.00 | 931.00 | 912.00 | 912.00 | 912.00 | -1.08% | 19,100 |
| Dec 26, 2025 | 911.00 | 950.00 | 911.00 | 922.00 | 922.00 | 1.99% | 30,700 |
| Dec 25, 2025 | 884.00 | 904.00 | 876.00 | 904.00 | 904.00 | 3.67% | 36,900 |
| Dec 24, 2025 | 876.00 | 880.00 | 871.00 | 872.00 | 872.00 | 0.23% | 15,800 |
| Dec 23, 2025 | 874.00 | 878.00 | 870.00 | 870.00 | 870.00 | 0.46% | 14,700 |
| Dec 22, 2025 | 871.00 | 875.00 | 865.00 | 866.00 | 866.00 | 0.12% | 17,600 |
| Dec 19, 2025 | 868.00 | 872.00 | 865.00 | 865.00 | 865.00 | -0.23% | 11,000 |
| Dec 18, 2025 | 869.00 | 870.00 | 862.00 | 867.00 | 867.00 | 0.23% | 9,900 |
| Dec 17, 2025 | 858.00 | 870.00 | 856.00 | 865.00 | 865.00 | 1.05% | 16,300 |
| Dec 16, 2025 | 877.00 | 877.00 | 851.00 | 856.00 | 856.00 | -2.39% | 41,200 |
| Dec 15, 2025 | 876.00 | 877.00 | 874.00 | 877.00 | 877.00 | 0.11% | 11,700 |
| Dec 12, 2025 | 876.00 | 878.00 | 874.00 | 876.00 | 876.00 | - | 13,700 |
| Dec 11, 2025 | 877.00 | 878.00 | 876.00 | 876.00 | 876.00 | -0.11% | 17,400 |
| Dec 10, 2025 | 876.00 | 880.00 | 876.00 | 877.00 | 877.00 | 0.11% | 12,600 |
| Dec 9, 2025 | 880.00 | 880.00 | 875.00 | 876.00 | 876.00 | -0.11% | 13,000 |
| Dec 8, 2025 | 882.00 | 882.00 | 876.00 | 877.00 | 877.00 | -0.11% | 10,500 |
| Dec 5, 2025 | 878.00 | 881.00 | 876.00 | 878.00 | 878.00 | - | 10,300 |
| Dec 4, 2025 | 894.00 | 894.00 | 876.00 | 878.00 | 878.00 | -0.79% | 18,500 |
| Dec 3, 2025 | 898.00 | 898.00 | 885.00 | 885.00 | 885.00 | -1.01% | 16,500 |
| Dec 2, 2025 | 907.00 | 907.00 | 892.00 | 894.00 | 894.00 | -0.78% | 15,600 |