Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 1,111.00
-12.00 (-1.07%)
Sep 4, 2026, 3:30 PM JST
Katakura & Co-op Agri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,123.00 | 1,125.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.07% | 10,900 |
| Sep 3, 2026 | 1,141.00 | 1,150.00 | 1,117.00 | 1,123.00 | 1,123.00 | -1.49% | 16,900 |
| Sep 2, 2026 | 1,149.00 | 1,149.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.26% | 24,000 |
| Sep 1, 2026 | 1,144.00 | 1,144.00 | 1,119.00 | 1,137.00 | 1,137.00 | -0.61% | 12,100 |
| Aug 31, 2026 | 1,104.00 | 1,145.00 | 1,101.00 | 1,144.00 | 1,144.00 | 3.53% | 28,200 |
| Aug 28, 2026 | 1,115.00 | 1,127.00 | 1,097.00 | 1,105.00 | 1,105.00 | -0.18% | 20,900 |
| Aug 27, 2026 | 1,100.00 | 1,119.00 | 1,100.00 | 1,107.00 | 1,107.00 | 0.64% | 10,500 |
| Aug 26, 2026 | 1,102.00 | 1,109.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.18% | 7,300 |
| Aug 25, 2026 | 1,110.00 | 1,114.00 | 1,090.00 | 1,102.00 | 1,102.00 | -0.63% | 21,500 |
| Aug 24, 2026 | 1,117.00 | 1,124.00 | 1,090.00 | 1,109.00 | 1,109.00 | 0.27% | 52,500 |
| Aug 21, 2026 | 1,113.00 | 1,118.00 | 1,102.00 | 1,106.00 | 1,106.00 | -0.63% | 12,300 |
| Aug 20, 2026 | 1,112.00 | 1,119.00 | 1,103.00 | 1,113.00 | 1,113.00 | 0.09% | 9,900 |
| Aug 19, 2026 | 1,145.00 | 1,145.00 | 1,091.00 | 1,112.00 | 1,112.00 | -1.07% | 35,200 |
| Aug 18, 2026 | 1,122.00 | 1,161.00 | 1,111.00 | 1,124.00 | 1,124.00 | 0.90% | 36,700 |
| Aug 17, 2026 | 1,074.00 | 1,126.00 | 1,074.00 | 1,114.00 | 1,114.00 | 3.34% | 30,500 |
| Aug 14, 2026 | 1,070.00 | 1,093.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.84% | 18,200 |
| Aug 13, 2026 | 1,060.00 | 1,070.00 | 1,042.00 | 1,069.00 | 1,069.00 | 1.62% | 13,000 |
| Aug 12, 2026 | 1,087.00 | 1,087.00 | 1,049.00 | 1,052.00 | 1,052.00 | -1.50% | 25,600 |
| Aug 10, 2026 | 1,061.00 | 1,092.00 | 1,042.00 | 1,068.00 | 1,068.00 | 2.99% | 21,800 |
| Aug 7, 2026 | 1,089.00 | 1,139.00 | 1,011.00 | 1,037.00 | 1,037.00 | -4.07% | 103,700 |
| Aug 6, 2026 | 1,037.00 | 1,100.00 | 1,034.00 | 1,081.00 | 1,081.00 | 4.55% | 23,500 |
| Aug 5, 2026 | 1,019.00 | 1,042.00 | 1,013.00 | 1,034.00 | 1,034.00 | 1.37% | 12,600 |
| Aug 4, 2026 | 1,017.00 | 1,026.00 | 1,016.00 | 1,020.00 | 1,020.00 | -1.54% | 15,000 |
| Aug 3, 2026 | 1,040.00 | 1,047.00 | 1,001.00 | 1,036.00 | 1,036.00 | -0.67% | 22,600 |
| Jul 31, 2026 | 1,027.00 | 1,050.00 | 1,027.00 | 1,043.00 | 1,043.00 | 1.66% | 15,100 |
| Jul 30, 2026 | 1,028.00 | 1,037.00 | 1,018.00 | 1,026.00 | 1,026.00 | 0.10% | 10,100 |
| Jul 29, 2026 | 1,022.00 | 1,037.00 | 1,021.00 | 1,025.00 | 1,025.00 | - | 14,900 |
| Jul 28, 2026 | 1,067.00 | 1,067.00 | 1,025.00 | 1,025.00 | 1,025.00 | -3.48% | 18,200 |
| Jul 27, 2026 | 1,071.00 | 1,074.00 | 1,050.00 | 1,062.00 | 1,062.00 | -0.84% | 15,400 |
| Jul 24, 2026 | 1,122.00 | 1,122.00 | 1,061.00 | 1,071.00 | 1,071.00 | -3.95% | 26,300 |
| Jul 23, 2026 | 1,081.00 | 1,129.00 | 1,080.00 | 1,115.00 | 1,115.00 | 3.15% | 19,700 |
| Jul 22, 2026 | 1,073.00 | 1,082.00 | 1,069.00 | 1,081.00 | 1,081.00 | 0.93% | 12,300 |
| Jul 21, 2026 | 1,043.00 | 1,071.00 | 1,043.00 | 1,071.00 | 1,071.00 | 2.29% | 11,500 |
| Jul 17, 2026 | 1,049.00 | 1,067.00 | 1,036.00 | 1,047.00 | 1,047.00 | -1.41% | 19,200 |
| Jul 16, 2026 | 1,079.00 | 1,079.00 | 1,052.00 | 1,062.00 | 1,062.00 | -1.48% | 10,800 |
| Jul 15, 2026 | 1,056.00 | 1,080.00 | 1,040.00 | 1,078.00 | 1,078.00 | 2.86% | 16,400 |
| Jul 14, 2026 | 1,041.00 | 1,075.00 | 1,015.00 | 1,048.00 | 1,048.00 | 0.67% | 60,900 |
| Jul 13, 2026 | 1,068.00 | 1,070.00 | 1,040.00 | 1,041.00 | 1,041.00 | -2.53% | 27,400 |
| Jul 10, 2026 | 1,057.00 | 1,073.00 | 1,040.00 | 1,068.00 | 1,068.00 | 0.75% | 20,800 |
| Jul 9, 2026 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.28% | 16,800 |
| Jul 8, 2026 | 1,059.00 | 1,061.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.09% | 7,400 |
| Jul 7, 2026 | 1,065.00 | 1,076.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.66% | 7,900 |
| Jul 6, 2026 | 1,073.00 | 1,088.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.66% | 10,500 |
| Jul 3, 2026 | 1,036.00 | 1,059.00 | 1,036.00 | 1,058.00 | 1,058.00 | 1.05% | 20,700 |
| Jul 2, 2026 | 1,051.00 | 1,071.00 | 1,042.00 | 1,047.00 | 1,047.00 | -0.38% | 20,200 |
| Jul 1, 2026 | 1,063.00 | 1,074.00 | 1,038.00 | 1,051.00 | 1,051.00 | -0.85% | 17,600 |
| Jun 30, 2026 | 1,057.00 | 1,062.00 | 1,034.00 | 1,060.00 | 1,060.00 | 0.19% | 22,800 |
| Jun 29, 2026 | 1,031.00 | 1,058.00 | 1,031.00 | 1,058.00 | 1,058.00 | 3.12% | 15,400 |
| Jun 26, 2026 | 1,024.00 | 1,030.00 | 1,012.00 | 1,026.00 | 1,026.00 | 0.20% | 16,700 |
| Jun 25, 2026 | 1,016.00 | 1,024.00 | 1,002.00 | 1,024.00 | 1,024.00 | 0.79% | 32,100 |