Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
2,447.00
-46.00 (-1.85%)
Nov 5, 2025, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,701.002,715.002,683.002,685.002,685.00-2.22%133,900
Oct 9, 20252,701.002,746.002,684.002,746.002,746.000.62%278,400
Oct 8, 20252,770.002,815.002,727.002,729.002,729.00-2.19%153,500
Oct 7, 20252,773.002,790.002,752.002,790.002,790.000.90%166,700
Oct 6, 20252,749.002,772.002,740.002,765.002,765.002.45%262,000
Oct 3, 20252,679.002,713.002,679.002,699.002,699.001.01%135,800
Oct 2, 20252,705.002,724.002,666.002,672.002,672.00-1.69%142,400
Oct 1, 20252,761.002,777.002,663.002,718.002,718.00-3.03%303,800
Sep 30, 20252,817.002,817.002,769.002,803.002,803.000.43%126,800
Sep 29, 20252,816.002,831.002,789.002,791.002,791.00-2.72%167,100
Sep 26, 20252,824.002,869.002,809.002,869.002,834.001.59%248,900
Sep 25, 20252,837.002,837.002,797.002,824.002,789.55-0.35%189,400
Sep 24, 20252,840.002,853.002,812.002,834.002,799.43-1.60%169,400
Sep 22, 20252,901.002,920.002,873.002,880.002,844.87-0.72%194,400
Sep 19, 20252,884.002,937.002,877.002,901.002,865.611.19%382,000
Sep 18, 20252,850.002,873.002,835.002,867.002,832.020.28%149,100
Sep 17, 20252,858.002,871.002,850.002,859.002,824.12-158,000
Sep 16, 20252,899.002,927.002,845.002,859.002,824.12-1.24%330,100
Sep 12, 20252,864.002,903.002,853.002,895.002,859.682.26%376,300
Sep 11, 20252,830.002,831.002,797.002,831.002,796.460.75%376,300
Sep 10, 20252,807.002,828.002,807.002,810.002,775.720.43%133,600
Sep 9, 20252,790.002,820.002,773.002,798.002,763.870.43%225,300
Sep 8, 20252,723.002,801.002,719.002,786.002,752.012.31%251,100
Sep 5, 20252,694.002,731.002,677.002,723.002,689.781.08%107,800
Sep 4, 20252,682.002,705.002,657.002,694.002,661.13-0.44%313,500
Sep 3, 20252,742.002,767.002,691.002,706.002,672.99-2.03%239,100
Sep 2, 20252,762.002,786.002,742.002,762.002,728.311.10%295,500
Sep 1, 20252,700.002,742.002,692.002,732.002,698.671.30%189,900
Aug 29, 20252,695.002,712.002,676.002,697.002,664.10-0.07%225,800
Aug 28, 20252,691.002,708.002,656.002,699.002,666.07-0.30%225,300
Aug 27, 20252,670.002,716.002,661.002,707.002,673.972.42%350,000
Aug 26, 20252,651.002,663.002,615.002,643.002,610.76-0.04%349,300
Aug 25, 20252,658.002,682.002,639.002,644.002,611.740.04%214,100
Aug 22, 20252,625.002,651.002,610.002,643.002,610.760.53%203,800
Aug 21, 20252,650.002,660.002,621.002,629.002,596.93-1.20%379,900