Katakura & Co-op Agri Corporation (TYO:4031)
Japan · Delayed Price · Currency is JPY 1,087.00
+53.00 (5.13%)
Aug 6, 2026, 1:33 PM JST
Katakura & Co-op Agri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,037.00 | 1,051.00 | 1,034.00 | 1,045.00 | - | 1.06% | 3,400 |
| 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 |
| Jun 24, 2026 | 1,028.00 | 1,028.00 | 1,006.00 | 1,016.00 | 1,016.00 | -0.78% | 13,300 |
| Jun 23, 2026 | 998.00 | 1,036.00 | 994.00 | 1,024.00 | 1,024.00 | 2.30% | 32,100 |
| Jun 22, 2026 | 1,002.00 | 1,028.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 31,800 |
| Jun 19, 2026 | 1,007.00 | 1,007.00 | 989.00 | 1,000.00 | 1,000.00 | -0.70% | 16,000 |
| Jun 18, 2026 | 977.00 | 1,010.00 | 977.00 | 1,007.00 | 1,007.00 | 2.76% | 22,400 |
| Jun 17, 2026 | 970.00 | 1,005.00 | 969.00 | 980.00 | 980.00 | 1.03% | 66,500 |
| Jun 16, 2026 | 992.00 | 1,020.00 | 969.00 | 970.00 | 970.00 | -5.09% | 130,600 |
| Jun 15, 2026 | 1,043.00 | 1,052.00 | 1,016.00 | 1,022.00 | 1,022.00 | -1.45% | 38,000 |
| Jun 12, 2026 | 1,056.00 | 1,056.00 | 1,003.00 | 1,037.00 | 1,037.00 | -0.67% | 30,300 |
| Jun 11, 2026 | 1,019.00 | 1,059.00 | 1,004.00 | 1,044.00 | 1,044.00 | 0.38% | 38,300 |
| Jun 10, 2026 | 1,095.00 | 1,095.00 | 1,022.00 | 1,040.00 | 1,040.00 | -5.28% | 77,700 |
| Jun 9, 2026 | 1,117.00 | 1,127.00 | 1,075.00 | 1,098.00 | 1,098.00 | -1.17% | 49,900 |
| Jun 8, 2026 | 1,102.00 | 1,123.00 | 1,094.00 | 1,111.00 | 1,111.00 | -1.77% | 34,400 |
| Jun 5, 2026 | 1,102.00 | 1,150.00 | 1,102.00 | 1,131.00 | 1,131.00 | 2.63% | 36,700 |
| 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 |