Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,165.00
-10.00 (-0.31%)
At close: Dec 2, 2025

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20252,824.002,869.002,809.002,869.002,830.001.59%248,900
Sep 25, 20252,837.002,837.002,797.002,824.002,785.61-0.35%189,400
Sep 24, 20252,840.002,853.002,812.002,834.002,795.48-1.60%169,400
Sep 22, 20252,901.002,920.002,873.002,880.002,840.85-0.72%194,400
Sep 19, 20252,884.002,937.002,877.002,901.002,861.571.19%382,000
Sep 18, 20252,850.002,873.002,835.002,867.002,828.030.28%149,100