Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
-10.00 (-0.31%)
Jan 22, 2026, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,275.003,280.003,215.003,215.003,215.00-0.31%186,500
Jan 9, 20263,255.003,265.003,210.003,225.003,225.00-1.38%156,000
Jan 8, 20263,255.003,315.003,255.003,270.003,270.001.87%165,900
Jan 7, 20263,185.003,225.003,165.003,210.003,210.00-0.31%144,500
Jan 6, 20263,150.003,250.003,150.003,220.003,220.002.71%141,600
Jan 5, 20263,200.003,230.003,135.003,135.003,135.00-1.72%183,500
Dec 30, 20253,200.003,220.003,170.003,190.003,190.000.47%175,700
Dec 29, 20253,200.003,200.003,145.003,175.003,175.00-0.31%135,600
Dec 26, 20253,190.003,220.003,165.003,185.003,185.00-0.62%96,000
Dec 25, 20253,180.003,205.003,150.003,205.003,205.001.42%81,200
Dec 24, 20253,150.003,170.003,130.003,160.003,160.000.64%187,400
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