Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 1,016.00
+31.00 (3.15%)
Aug 1, 2025, 3:30 PM JST
Katakura & Co-op Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 985.00 | 1,016.00 | 985.00 | 1,016.00 | 1,016.00 | 3.15% | 16,900 |
| Jul 31, 2025 | 995.00 | 995.00 | 981.00 | 985.00 | 985.00 | -1.10% | 4,000 |
| Jul 30, 2025 | 989.00 | 1,000.00 | 983.00 | 996.00 | 996.00 | 0.71% | 11,000 |
| Jul 29, 2025 | 957.00 | 996.00 | 957.00 | 989.00 | 989.00 | 3.13% | 21,100 |
| Jul 28, 2025 | 959.00 | 959.00 | 955.00 | 959.00 | 959.00 | - | 1,400 |
| Jul 25, 2025 | 958.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.63% | 3,900 |
| Jul 24, 2025 | 960.00 | 964.00 | 948.00 | 953.00 | 953.00 | -0.63% | 11,700 |
| Jul 23, 2025 | 956.00 | 959.00 | 951.00 | 959.00 | 959.00 | 0.42% | 7,000 |
| Jul 22, 2025 | 961.00 | 966.00 | 954.00 | 955.00 | 955.00 | -0.62% | 11,800 |
| Jul 18, 2025 | 955.00 | 961.00 | 955.00 | 961.00 | 961.00 | -0.31% | 4,200 |
| Jul 17, 2025 | 963.00 | 964.00 | 959.00 | 964.00 | 964.00 | 0.10% | 700 |
| Jul 16, 2025 | 957.00 | 963.00 | 957.00 | 963.00 | 963.00 | 0.52% | 1,300 |
| Jul 15, 2025 | 957.00 | 961.00 | 957.00 | 958.00 | 958.00 | - | 3,400 |
| Jul 14, 2025 | 958.00 | 962.00 | 958.00 | 958.00 | 958.00 | - | 1,500 |
| Jul 11, 2025 | 952.00 | 958.00 | 952.00 | 958.00 | 958.00 | 0.63% | 1,000 |
| Jul 10, 2025 | 955.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.52% | 1,700 |
| Jul 9, 2025 | 948.00 | 960.00 | 948.00 | 957.00 | 957.00 | 0.95% | 7,500 |
| Jul 8, 2025 | 956.00 | 956.00 | 934.00 | 948.00 | 948.00 | -0.84% | 6,600 |
| Jul 7, 2025 | 964.00 | 964.00 | 956.00 | 956.00 | 956.00 | - | 1,500 |
| Jul 4, 2025 | 958.00 | 958.00 | 956.00 | 956.00 | 956.00 | -0.21% | 500 |
| Jul 3, 2025 | 964.00 | 964.00 | 958.00 | 958.00 | 958.00 | -1.03% | 1,800 |
| Jul 2, 2025 | 959.00 | 979.00 | 959.00 | 968.00 | 968.00 | 1.36% | 11,600 |
| Jul 1, 2025 | 970.00 | 972.00 | 954.00 | 955.00 | 955.00 | -0.62% | 26,600 |
| Jun 30, 2025 | 952.00 | 961.00 | 952.00 | 961.00 | 961.00 | 0.42% | 1,700 |
| Jun 27, 2025 | 956.00 | 965.00 | 954.00 | 957.00 | 957.00 | 0.10% | 3,200 |
| Jun 26, 2025 | 962.00 | 962.00 | 956.00 | 956.00 | 956.00 | -0.31% | 1,800 |
| Jun 25, 2025 | 958.00 | 972.00 | 956.00 | 959.00 | 959.00 | 0.31% | 22,400 |
| Jun 24, 2025 | 960.00 | 970.00 | 946.00 | 956.00 | 956.00 | -0.10% | 17,100 |
| Jun 23, 2025 | 933.00 | 960.00 | 932.00 | 957.00 | 957.00 | 2.90% | 8,400 |
| Jun 20, 2025 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.43% | 3,900 |
| Jun 19, 2025 | 934.00 | 937.00 | 932.00 | 934.00 | 934.00 | -0.53% | 1,000 |
| Jun 18, 2025 | 933.00 | 941.00 | 933.00 | 939.00 | 939.00 | -0.11% | 400 |
| Jun 17, 2025 | 938.00 | 941.00 | 938.00 | 940.00 | 940.00 | -0.21% | 1,000 |
| Jun 16, 2025 | 950.00 | 950.00 | 942.00 | 942.00 | 942.00 | 0.21% | 800 |
| Jun 13, 2025 | 940.00 | 955.00 | 940.00 | 940.00 | 940.00 | - | 1,000 |
| Jun 12, 2025 | 944.00 | 945.00 | 940.00 | 940.00 | 940.00 | -0.63% | 2,800 |
| Jun 11, 2025 | 957.00 | 959.00 | 946.00 | 946.00 | 946.00 | -1.25% | 3,500 |
| Jun 10, 2025 | 973.00 | 980.00 | 958.00 | 958.00 | 958.00 | -2.84% | 18,100 |
| Jun 9, 2025 | 959.00 | 986.00 | 946.00 | 986.00 | 986.00 | 2.82% | 19,600 |
| Jun 6, 2025 | 961.00 | 978.00 | 939.00 | 959.00 | 959.00 | -1.64% | 20,500 |
| Jun 5, 2025 | 928.00 | 980.00 | 928.00 | 975.00 | 975.00 | 5.06% | 18,800 |
| Jun 4, 2025 | 913.00 | 929.00 | 913.00 | 928.00 | 928.00 | 0.76% | 4,600 |
| Jun 3, 2025 | 908.00 | 922.00 | 901.00 | 921.00 | 921.00 | 1.54% | 8,300 |
| Jun 2, 2025 | 900.00 | 907.00 | 899.00 | 907.00 | 907.00 | 0.78% | 4,200 |
| May 30, 2025 | 895.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 1,900 |
| May 29, 2025 | 899.00 | 900.00 | 888.00 | 900.00 | 900.00 | 0.33% | 2,700 |
| May 28, 2025 | 899.00 | 899.00 | 891.00 | 897.00 | 897.00 | -0.11% | 2,900 |
| May 27, 2025 | 884.00 | 898.00 | 880.00 | 898.00 | 898.00 | 1.58% | 2,200 |
| May 26, 2025 | 880.00 | 884.00 | 880.00 | 884.00 | 884.00 | 0.68% | 2,400 |
| May 23, 2025 | 892.00 | 892.00 | 875.00 | 878.00 | 878.00 | -0.57% | 7,000 |