Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 1,102.00
-41.00 (-3.59%)
Jun 4, 2026, 3:30 PM JST
Katakura & Co-op Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,128.00 | 1,151.00 | 1,102.00 | 1,102.00 | 1,102.00 | -3.59% | 48,500 |
| Jun 3, 2026 | 1,124.00 | 1,155.00 | 1,121.00 | 1,143.00 | 1,143.00 | 1.87% | 47,600 |
| Jun 2, 2026 | 1,118.00 | 1,140.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.36% | 35,300 |
| Jun 1, 2026 | 1,202.00 | 1,210.00 | 1,115.00 | 1,118.00 | 1,118.00 | -4.77% | 65,200 |
| May 29, 2026 | 1,201.00 | 1,210.00 | 1,169.00 | 1,174.00 | 1,174.00 | -2.09% | 34,900 |
| May 28, 2026 | 1,188.00 | 1,199.00 | 1,162.00 | 1,199.00 | 1,199.00 | 0.50% | 26,400 |
| May 27, 2026 | 1,195.00 | 1,196.00 | 1,149.00 | 1,193.00 | 1,193.00 | 0.17% | 48,500 |
| May 26, 2026 | 1,211.00 | 1,212.00 | 1,167.00 | 1,191.00 | 1,191.00 | -1.89% | 62,600 |
| May 25, 2026 | 1,311.00 | 1,329.00 | 1,187.00 | 1,214.00 | 1,214.00 | -9.47% | 173,500 |
| May 22, 2026 | 1,340.00 | 1,357.00 | 1,322.00 | 1,341.00 | 1,341.00 | -0.37% | 59,200 |
| May 21, 2026 | 1,358.00 | 1,375.00 | 1,321.00 | 1,346.00 | 1,346.00 | -3.03% | 65,200 |
| May 20, 2026 | 1,394.00 | 1,405.00 | 1,349.00 | 1,388.00 | 1,388.00 | -1.91% | 79,600 |
| May 19, 2026 | 1,380.00 | 1,416.00 | 1,350.00 | 1,415.00 | 1,415.00 | 2.54% | 69,400 |
| May 18, 2026 | 1,371.00 | 1,450.00 | 1,355.00 | 1,380.00 | 1,380.00 | 2.00% | 127,700 |
| May 15, 2026 | 1,314.00 | 1,403.00 | 1,270.00 | 1,353.00 | 1,353.00 | -0.07% | 212,600 |
| May 14, 2026 | 1,253.00 | 1,357.00 | 1,253.00 | 1,354.00 | 1,354.00 | 8.58% | 137,500 |
| May 13, 2026 | 1,261.00 | 1,280.00 | 1,231.00 | 1,247.00 | 1,247.00 | -0.48% | 51,800 |
| May 12, 2026 | 1,225.00 | 1,255.00 | 1,225.00 | 1,253.00 | 1,253.00 | 3.04% | 33,300 |
| May 11, 2026 | 1,220.00 | 1,258.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.83% | 56,500 |
| May 8, 2026 | 1,196.00 | 1,246.00 | 1,180.00 | 1,206.00 | 1,206.00 | 1.60% | 111,600 |
| May 7, 2026 | 1,239.00 | 1,240.00 | 1,166.00 | 1,187.00 | 1,187.00 | -6.46% | 99,600 |
| May 1, 2026 | 1,257.00 | 1,280.00 | 1,215.00 | 1,269.00 | 1,269.00 | -0.24% | 66,800 |
| Apr 30, 2026 | 1,257.00 | 1,329.00 | 1,257.00 | 1,272.00 | 1,272.00 | 3.58% | 207,100 |
| Apr 28, 2026 | 1,226.00 | 1,245.00 | 1,211.00 | 1,228.00 | 1,228.00 | 0.16% | 48,900 |
| Apr 27, 2026 | 1,256.00 | 1,258.00 | 1,194.00 | 1,226.00 | 1,226.00 | -0.89% | 57,100 |
| Apr 24, 2026 | 1,218.00 | 1,259.00 | 1,207.00 | 1,237.00 | 1,237.00 | 5.19% | 170,700 |
| Apr 23, 2026 | 1,200.00 | 1,221.00 | 1,167.00 | 1,176.00 | 1,176.00 | 0.43% | 85,500 |
| Apr 22, 2026 | 1,191.00 | 1,244.00 | 1,169.00 | 1,171.00 | 1,171.00 | -2.17% | 79,600 |
| Apr 21, 2026 | 1,196.00 | 1,227.00 | 1,187.00 | 1,197.00 | 1,197.00 | 0.25% | 44,600 |
| Apr 20, 2026 | 1,207.00 | 1,230.00 | 1,189.00 | 1,194.00 | 1,194.00 | -0.33% | 50,900 |
| Apr 17, 2026 | 1,201.00 | 1,239.00 | 1,190.00 | 1,198.00 | 1,198.00 | 0.67% | 69,700 |
| Apr 16, 2026 | 1,219.00 | 1,219.00 | 1,161.00 | 1,190.00 | 1,190.00 | 1.19% | 64,000 |
| Apr 15, 2026 | 1,199.00 | 1,224.00 | 1,160.00 | 1,176.00 | 1,176.00 | -2.00% | 139,100 |
| Apr 14, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.14% | 138,700 |
| Apr 13, 2026 | 1,314.00 | 1,348.00 | 1,257.00 | 1,265.00 | 1,265.00 | 0.88% | 214,500 |
| Apr 10, 2026 | 1,292.00 | 1,292.00 | 1,222.00 | 1,254.00 | 1,254.00 | -2.11% | 160,900 |
| Apr 9, 2026 | 1,243.00 | 1,349.00 | 1,230.00 | 1,281.00 | 1,281.00 | 5.61% | 552,300 |
| Apr 8, 2026 | 1,300.00 | 1,323.00 | 1,183.00 | 1,213.00 | 1,213.00 | -12.73% | 786,800 |
| Apr 7, 2026 | 1,463.00 | 1,499.00 | 1,336.00 | 1,390.00 | 1,390.00 | -5.44% | 647,600 |
| Apr 6, 2026 | 1,505.00 | 1,510.00 | 1,400.00 | 1,470.00 | 1,470.00 | -3.03% | 674,300 |
| Apr 3, 2026 | 1,408.00 | 1,585.00 | 1,391.00 | 1,516.00 | 1,516.00 | 2.64% | 1,584,300 |
| 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 | 13.46% | 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 |