Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
+20.00 (0.64%)
Dec 24, 2025, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,150.003,150.003,130.003,135.00--0.16%19,600
Dec 23, 20253,165.003,165.003,100.003,140.003,140.000.16%292,600
Dec 22, 20253,145.003,160.003,090.003,135.003,135.00-0.16%236,700
Dec 19, 20253,110.003,170.003,110.003,140.003,140.00-0.16%249,800
Dec 18, 20253,090.003,145.003,075.003,145.003,145.002.28%201,400
Dec 17, 20253,135.003,135.003,040.003,075.003,075.00-2.07%442,500
Dec 16, 20253,230.003,235.003,110.003,140.003,140.00-3.53%344,000
Dec 15, 20253,175.003,255.003,160.003,255.003,255.002.36%155,100
Dec 12, 20253,195.003,220.003,140.003,180.003,180.00-0.16%235,200
Dec 11, 20253,200.003,225.003,170.003,185.003,185.000.16%188,600
Dec 10, 20253,155.003,200.003,130.003,180.003,180.001.60%242,400
Dec 9, 20253,190.003,215.003,065.003,130.003,130.00-3.84%340,100
Dec 8, 20253,190.003,275.003,170.003,255.003,255.003.17%222,400
Dec 5, 20253,150.003,175.003,120.003,155.003,155.00-1.10%151,300
Dec 4, 20253,180.003,205.003,150.003,190.003,190.001.75%193,300
Dec 3, 20253,140.003,170.003,125.003,135.003,135.00-0.95%213,400
Dec 2, 20253,150.003,175.003,125.003,165.003,165.00-0.31%173,100
Dec 1, 20253,215.003,235.003,150.003,175.003,175.00-0.47%257,500
Nov 28, 20253,180.003,225.003,180.003,190.003,190.00-0.31%174,000
Nov 27, 20253,175.003,210.003,160.003,200.003,200.001.75%253,100
Nov 26, 20253,125.003,245.003,110.003,145.003,145.001.29%477,600
Nov 25, 20253,065.003,120.003,010.003,105.003,105.001.97%362,400
Nov 21, 20252,880.003,065.002,875.003,045.003,045.005.36%387,000
Nov 20, 20252,935.002,940.002,882.002,890.002,890.00-0.41%456,300
Nov 19, 20252,948.002,965.002,902.002,902.002,902.00-0.21%291,200
Nov 18, 20252,958.002,985.002,899.002,908.002,908.00-1.02%316,900
Nov 17, 20252,954.002,954.002,880.002,938.002,938.000.41%309,600
Nov 14, 20252,882.002,955.002,870.002,926.002,926.000.10%390,600
Nov 13, 20252,902.002,955.002,902.002,923.002,923.000.34%367,400
Nov 12, 20252,932.002,948.002,901.002,913.002,913.000.48%344,100
Nov 11, 20252,779.002,910.002,751.002,899.002,899.003.76%479,500
Nov 10, 20252,800.002,840.002,707.002,794.002,794.009.87%810,000
Nov 7, 20252,461.002,543.002,452.002,543.002,543.003.46%358,600
Nov 6, 20252,451.002,496.002,447.002,458.002,458.000.45%216,000
Nov 5, 20252,495.002,498.002,424.002,447.002,447.00-1.85%216,700
Nov 4, 20252,484.002,509.002,454.002,493.002,493.00-0.64%260,400
Oct 31, 20252,517.002,541.002,497.002,509.002,509.00-0.59%170,200
Oct 30, 20252,502.002,535.002,498.002,524.002,524.000.88%197,900
Oct 29, 20252,532.002,532.002,493.002,502.002,502.00-1.42%135,000
Oct 28, 20252,552.002,562.002,531.002,538.002,538.00-1.93%145,800
Oct 27, 20252,577.002,610.002,574.002,588.002,588.001.17%130,500
Oct 24, 20252,566.002,601.002,558.002,558.002,558.00-1.65%207,400
Oct 23, 20252,569.002,618.002,558.002,601.002,601.000.77%203,900
Oct 22, 20252,551.002,590.002,548.002,581.002,581.002.06%349,400
Oct 21, 20252,520.002,550.002,511.002,529.002,529.000.96%207,200
Oct 20, 20252,553.002,562.002,503.002,505.002,505.00-1.61%465,600
Oct 17, 20252,508.002,553.002,505.002,546.002,546.000.24%245,800
Oct 16, 20252,557.002,616.002,534.002,540.002,540.00-3.53%447,300
Oct 15, 20252,618.002,647.002,613.002,633.002,633.001.23%207,400
Oct 14, 20252,635.002,671.002,584.002,601.002,601.00-3.13%194,100