Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 1,477.00
+106.00 (7.73%)
Apr 2, 2026, 3:30 PM JST
Katakura & Co-op Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,355.00 | 1,577.00 | 1,283.00 | 1,477.00 | 1,477.00 | 7.73% | 2,036,500 |
| Apr 1, 2026 | 1,409.00 | 1,458.00 | 1,343.00 | 1,371.00 | 1,371.00 | -8.54% | 539,300 |
| Mar 31, 2026 | 1,810.00 | 1,858.00 | 1,372.00 | 1,499.00 | 1,499.00 | -15.31% | 1,622,800 |
| Mar 30, 2026 | 1,640.00 | 1,800.00 | 1,550.00 | 1,770.00 | 1,770.00 | 12.03% | 1,525,700 |
| Mar 27, 2026 | 1,462.00 | 1,643.00 | 1,413.00 | 1,580.00 | 1,560.00 | 15.16% | 1,449,900 |
| Mar 26, 2026 | 1,232.00 | 1,386.00 | 1,211.00 | 1,372.00 | 1,354.63 | 12.27% | 535,200 |
| Mar 25, 2026 | 1,229.00 | 1,274.00 | 1,200.00 | 1,222.00 | 1,206.53 | 4.89% | 241,800 |
| Mar 24, 2026 | 1,160.00 | 1,177.00 | 1,130.00 | 1,165.00 | 1,150.25 | -2.10% | 144,700 |
| Mar 23, 2026 | 1,168.00 | 1,311.00 | 1,138.00 | 1,190.00 | 1,174.94 | 5.78% | 909,200 |
| Mar 19, 2026 | 1,211.00 | 1,236.00 | 1,119.00 | 1,125.00 | 1,110.76 | -4.74% | 212,500 |
| Mar 18, 2026 | 1,224.00 | 1,236.00 | 1,163.00 | 1,181.00 | 1,166.05 | -4.22% | 211,800 |
| Mar 17, 2026 | 1,252.00 | 1,253.00 | 1,195.00 | 1,233.00 | 1,217.39 | -4.93% | 276,200 |
| Mar 16, 2026 | 1,260.00 | 1,365.00 | 1,260.00 | 1,297.00 | 1,280.58 | 5.45% | 498,000 |
| Mar 13, 2026 | 1,372.00 | 1,388.00 | 1,226.00 | 1,230.00 | 1,214.43 | 0.65% | 492,000 |
| Mar 12, 2026 | 1,230.00 | 1,336.00 | 1,195.00 | 1,222.00 | 1,206.53 | 7.19% | 637,700 |
| Mar 11, 2026 | 1,120.00 | 1,163.00 | 1,116.00 | 1,140.00 | 1,125.57 | 3.45% | 93,000 |
| Mar 10, 2026 | 1,087.00 | 1,139.00 | 1,078.00 | 1,102.00 | 1,088.05 | -3.92% | 140,300 |
| Mar 9, 2026 | 1,102.00 | 1,172.00 | 1,080.00 | 1,147.00 | 1,132.48 | 10.61% | 494,200 |
| Mar 6, 2026 | 1,034.00 | 1,042.00 | 1,022.00 | 1,037.00 | 1,023.87 | 1.27% | 21,900 |
| Mar 5, 2026 | 1,015.00 | 1,048.00 | 1,015.00 | 1,024.00 | 1,011.04 | 2.61% | 18,300 |
| Mar 4, 2026 | 1,011.00 | 1,017.00 | 984.00 | 998.00 | 985.37 | -2.63% | 35,500 |
| Mar 3, 2026 | 1,033.00 | 1,069.00 | 1,021.00 | 1,025.00 | 1,012.03 | -0.49% | 54,900 |
| Mar 2, 2026 | 1,003.00 | 1,035.00 | 1,001.00 | 1,030.00 | 1,016.96 | 2.08% | 30,300 |
| Feb 27, 2026 | 1,021.00 | 1,021.00 | 1,007.00 | 1,009.00 | 996.23 | -1.18% | 10,900 |
| Feb 26, 2026 | 1,001.00 | 1,021.00 | 1,001.00 | 1,021.00 | 1,008.08 | 1.59% | 33,500 |
| Feb 25, 2026 | 994.00 | 1,006.00 | 994.00 | 1,005.00 | 992.28 | 1.52% | 12,000 |
| Feb 24, 2026 | 991.00 | 998.00 | 980.00 | 990.00 | 977.47 | 0.10% | 10,000 |
| Feb 20, 2026 | 990.00 | 990.00 | 982.00 | 989.00 | 976.48 | - | 5,000 |
| Feb 19, 2026 | 1,000.00 | 1,000.00 | 984.00 | 989.00 | 976.48 | -1.10% | 14,400 |
| Feb 18, 2026 | 986.00 | 1,007.00 | 986.00 | 1,000.00 | 987.34 | 1.52% | 12,700 |
| Feb 17, 2026 | 981.00 | 1,017.00 | 975.00 | 985.00 | 972.53 | 0.82% | 33,800 |
| Feb 16, 2026 | 997.00 | 1,027.00 | 948.00 | 977.00 | 964.63 | -2.69% | 159,800 |
| Feb 13, 2026 | 1,025.00 | 1,025.00 | 1,004.00 | 1,004.00 | 991.29 | -2.05% | 13,000 |
| Feb 12, 2026 | 994.00 | 1,030.00 | 994.00 | 1,025.00 | 1,012.03 | 3.22% | 30,000 |
| Feb 10, 2026 | 995.00 | 1,002.00 | 993.00 | 993.00 | 980.43 | -0.20% | 3,100 |
| Feb 9, 2026 | 1,023.00 | 1,023.00 | 995.00 | 995.00 | 982.41 | -0.90% | 17,800 |
| Feb 6, 2026 | 1,001.00 | 1,014.00 | 992.00 | 1,004.00 | 991.29 | -0.50% | 24,800 |
| Feb 5, 2026 | 987.00 | 1,015.00 | 987.00 | 1,009.00 | 996.23 | 2.96% | 30,300 |
| Feb 4, 2026 | 985.00 | 988.00 | 980.00 | 980.00 | 967.59 | 0.10% | 10,700 |
| Feb 3, 2026 | 970.00 | 990.00 | 970.00 | 979.00 | 966.61 | 2.09% | 15,000 |
| Feb 2, 2026 | 986.00 | 990.00 | 958.00 | 959.00 | 946.86 | -2.24% | 14,100 |
| Jan 30, 2026 | 968.00 | 986.00 | 967.00 | 981.00 | 968.58 | 1.55% | 9,300 |
| Jan 29, 2026 | 956.00 | 966.00 | 952.00 | 966.00 | 953.77 | 1.05% | 5,700 |
| Jan 28, 2026 | 971.00 | 971.00 | 954.00 | 956.00 | 943.90 | -0.93% | 11,100 |
| Jan 27, 2026 | 979.00 | 986.00 | 965.00 | 965.00 | 952.78 | -0.62% | 11,500 |
| Jan 26, 2026 | 980.00 | 997.00 | 971.00 | 971.00 | 958.71 | -0.92% | 8,400 |
| Jan 23, 2026 | 985.00 | 992.00 | 976.00 | 980.00 | 967.59 | -0.51% | 12,000 |
| Jan 22, 2026 | 982.00 | 989.00 | 976.00 | 985.00 | 972.53 | 1.34% | 5,300 |
| Jan 21, 2026 | 968.00 | 998.00 | 964.00 | 972.00 | 959.70 | 0.41% | 16,800 |
| Jan 20, 2026 | 983.00 | 983.00 | 959.00 | 968.00 | 955.75 | -1.63% | 14,700 |