Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
2,723.00
+29.00 (1.08%)
Sep 5, 2025, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,694.002,731.002,677.002,723.002,723.001.08%107,800
Sep 4, 20252,682.002,705.002,657.002,694.002,694.00-0.44%313,500
Sep 3, 20252,742.002,767.002,691.002,706.002,706.00-2.03%239,100
Sep 2, 20252,762.002,786.002,742.002,762.002,762.001.10%295,500
Sep 1, 20252,700.002,742.002,692.002,732.002,732.001.30%189,900
Aug 29, 20252,695.002,712.002,676.002,697.002,697.00-0.07%225,800
Aug 28, 20252,691.002,708.002,656.002,699.002,699.00-0.30%225,300
Aug 27, 20252,670.002,716.002,661.002,707.002,707.002.42%350,000
Aug 26, 20252,651.002,663.002,615.002,643.002,643.00-0.04%349,300
Aug 25, 20252,658.002,682.002,639.002,644.002,644.000.04%214,100
Aug 22, 20252,625.002,651.002,610.002,643.002,643.000.53%203,800
Aug 21, 20252,650.002,660.002,621.002,629.002,629.00-1.20%379,900
Aug 20, 20252,700.002,700.002,644.002,661.002,661.00-1.52%238,500
Aug 19, 20252,637.002,708.002,632.002,702.002,702.002.46%528,300
Aug 18, 20252,630.002,672.002,626.002,637.002,637.00-0.23%395,700
Aug 15, 20252,650.002,657.002,626.002,643.002,643.00-0.45%391,600
Aug 14, 20252,628.002,669.002,616.002,655.002,655.000.42%288,600
Aug 13, 20252,675.002,682.002,635.002,644.002,644.00-1.31%283,200
Aug 12, 20252,650.002,695.002,611.002,679.002,679.001.86%439,600
Aug 8, 20252,831.002,853.002,630.002,630.002,630.002.94%673,700
Aug 7, 20252,611.002,626.002,532.002,555.002,555.00-1.77%340,400
Aug 6, 20252,586.002,605.002,571.002,601.002,601.000.81%175,900
Aug 5, 20252,564.002,608.002,559.002,580.002,580.001.26%147,400
Aug 4, 20252,512.002,556.002,512.002,548.002,548.00-0.62%168,800
Aug 1, 20252,555.002,579.002,543.002,564.002,564.000.67%184,400
Jul 31, 20252,540.002,555.002,533.002,547.002,547.000.24%156,900
Jul 30, 20252,535.002,559.002,528.002,541.002,541.001.60%242,800
Jul 29, 20252,512.002,517.002,498.002,501.002,501.00-0.52%123,600
Jul 28, 20252,536.002,536.002,504.002,514.002,514.00-0.28%161,600
Jul 25, 20252,500.002,528.002,477.002,521.002,521.000.52%181,900
Jul 24, 20252,506.002,512.002,483.002,508.002,508.000.64%361,500
Jul 23, 20252,493.002,506.002,482.002,492.002,492.000.48%259,600
Jul 22, 20252,455.002,481.002,444.002,480.002,480.000.85%171,200
Jul 18, 20252,458.002,483.002,441.002,459.002,459.000.61%409,100
Jul 17, 20252,426.002,456.002,413.002,444.002,444.001.28%340,300
Jul 16, 20252,448.002,448.002,404.002,413.002,413.00-1.43%188,100
Jul 15, 20252,441.002,462.002,431.002,448.002,448.000.04%155,500
Jul 14, 20252,440.002,452.002,431.002,447.002,447.00-217,000
Jul 11, 20252,461.002,484.002,442.002,447.002,447.00-1.17%230,400
Jul 10, 20252,498.002,498.002,462.002,476.002,476.00-0.36%297,100
Jul 9, 20252,482.002,498.002,467.002,485.002,485.000.28%214,500
Jul 8, 20252,500.002,513.002,470.002,478.002,478.000.08%248,300
Jul 7, 20252,494.002,500.002,466.002,476.002,476.000.08%176,900
Jul 4, 20252,411.002,475.002,408.002,474.002,474.002.87%259,600
Jul 3, 20252,449.002,458.002,398.002,405.002,405.00-2.67%366,000
Jul 2, 20252,451.002,478.002,447.002,471.002,471.000.16%162,800
Jul 1, 20252,488.002,501.002,463.002,467.002,467.00-1.36%190,000
Jun 30, 20252,500.002,514.002,477.002,501.002,501.000.56%272,500
Jun 27, 20252,491.002,497.002,465.002,487.002,487.00-0.16%173,100
Jun 26, 20252,485.002,505.002,463.002,491.002,491.000.24%344,100