Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,325.00
+20.00 (0.61%)
At close: Mar 27, 2026

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,280.003,330.003,280.003,325.003,325.000.61%364,700
Mar 26, 20263,260.003,315.003,255.003,305.003,305.001.54%304,200
Mar 25, 20263,205.003,280.003,200.003,255.003,255.001.56%131,300
Mar 24, 20263,180.003,215.003,175.003,205.003,205.003.05%163,800
Mar 23, 20263,175.003,175.003,095.003,110.003,110.00-3.86%276,000
Mar 19, 20263,300.003,330.003,235.003,235.003,235.00-4.01%323,100
Mar 18, 20263,375.003,390.003,335.003,370.003,370.001.66%198,300
Mar 17, 20263,295.003,330.003,275.003,315.003,315.002.00%193,800
Mar 16, 20263,220.003,280.003,215.003,250.003,250.002.52%336,200
Mar 13, 20263,065.003,205.003,065.003,170.003,170.003.09%382,500
Mar 12, 20263,115.003,115.003,020.003,075.003,075.00-2.23%237,300
Mar 11, 20263,130.003,190.003,100.003,145.003,145.001.78%229,900
Mar 10, 20263,135.003,145.003,080.003,090.003,090.000.49%241,100
Mar 9, 20263,055.003,120.003,045.003,075.003,075.00-5.82%423,300
Mar 6, 20263,290.003,345.003,210.003,265.003,265.00-2.83%372,600
Mar 5, 20263,335.003,380.003,295.003,360.003,360.002.75%321,000
Mar 4, 20263,300.003,335.003,220.003,270.003,270.00-4.80%462,500
Mar 3, 20263,435.003,475.003,395.003,435.003,435.00-1.86%634,300
Mar 2, 20263,505.003,525.003,440.003,500.003,500.00-2.10%317,600
Feb 27, 20263,515.003,590.003,505.003,575.003,575.000.28%220,700
Feb 26, 20263,570.003,640.003,545.003,565.003,565.000.42%293,200
Feb 25, 20263,450.003,570.003,450.003,550.003,550.003.80%318,400
Feb 24, 20263,470.003,485.003,405.003,420.003,420.00-2.70%341,400
Feb 20, 20263,410.003,570.003,400.003,515.003,515.002.78%458,800
Feb 19, 20263,380.003,450.003,375.003,420.003,420.002.09%250,400
Feb 18, 20263,225.003,370.003,210.003,350.003,350.004.20%279,800
Feb 17, 20263,200.003,260.003,170.003,215.003,215.000.16%146,600
Feb 16, 20263,265.003,270.003,200.003,210.003,210.00-0.93%169,500
Feb 13, 20263,275.003,310.003,230.003,240.003,240.00-2.26%244,900
Feb 12, 20263,205.003,340.003,195.003,315.003,315.003.27%334,300
Feb 10, 20263,180.003,240.003,145.003,210.003,210.004.05%369,800
Feb 9, 20263,100.003,155.003,045.003,085.003,085.00-0.64%458,200
Feb 6, 20263,045.003,140.003,010.003,105.003,105.000.49%299,400
Feb 5, 20263,075.003,130.003,065.003,090.003,090.000.98%237,400
Feb 4, 20263,035.003,110.003,030.003,060.003,060.000.66%243,900
Feb 3, 20263,025.003,055.003,005.003,040.003,040.00-229,900
Feb 2, 20263,085.003,100.003,040.003,040.003,040.00-0.33%225,300
Jan 30, 20263,110.003,110.003,045.003,050.003,050.00-0.97%185,900
Jan 29, 20263,045.003,105.003,020.003,080.003,080.000.65%171,900
Jan 28, 20263,090.003,095.003,040.003,060.003,060.00-2.08%214,200
Jan 27, 20263,150.003,180.003,090.003,125.003,125.00-1.26%206,100
Jan 26, 20263,170.003,205.003,165.003,165.003,165.00-0.16%235,900
Jan 23, 20263,195.003,220.003,155.003,170.003,170.00-0.78%241,800
Jan 22, 20263,195.003,240.003,185.003,195.003,195.00-181,800
Jan 21, 20263,230.003,250.003,180.003,195.003,195.00-2.14%175,800
Jan 20, 20263,285.003,300.003,245.003,265.003,265.00-222,100
Jan 19, 20263,270.003,305.003,265.003,265.003,265.000.31%84,300
Jan 16, 20263,250.003,265.003,210.003,255.003,255.00-0.61%129,500
Jan 15, 20263,255.003,290.003,240.003,275.003,275.000.61%88,700
Jan 14, 20263,250.003,290.003,230.003,255.003,255.001.24%138,300