Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+90.00 (2.75%)
At close: Mar 5, 2026

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,335.003,380.003,295.003,335.00-1.99%189,700
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
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