Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
2,564.00
+17.00 (0.67%)
Aug 1, 2025, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20252,505.002,516.002,468.002,485.002,485.00-0.84%227,400
Jun 24, 20252,510.002,516.002,476.002,506.002,506.000.64%281,300
Jun 23, 20252,454.002,528.002,454.002,490.002,490.002.68%501,700
Jun 20, 20252,430.002,450.002,409.002,425.002,425.00-0.70%396,300
Jun 19, 20252,400.002,448.002,385.002,442.002,442.002.52%359,400
Jun 18, 20252,368.002,397.002,360.002,382.002,382.001.28%249,700
Jun 17, 20252,335.002,367.002,322.002,352.002,352.002.26%272,700
Jun 16, 20252,331.002,348.002,299.002,300.002,300.00-0.35%224,700
Jun 13, 20252,343.002,350.002,295.002,308.002,308.00-2.86%304,300
Jun 12, 20252,360.002,393.002,358.002,376.002,376.000.17%256,500
Jun 11, 20252,372.002,393.002,343.002,372.002,372.001.45%306,500
Jun 10, 20252,342.002,369.002,326.002,338.002,338.00-0.17%326,000
Jun 9, 20252,335.002,358.002,317.002,342.002,342.001.17%212,600
Jun 6, 20252,407.002,449.002,314.002,315.002,315.00-2.49%399,600
Jun 5, 20252,265.002,402.002,259.002,374.002,374.003.62%713,200
Jun 4, 20252,257.002,291.002,247.002,291.002,291.001.01%293,400
Jun 3, 20252,244.002,280.002,218.002,268.002,268.002.16%229,100
Jun 2, 20252,200.002,243.002,200.002,220.002,220.000.59%181,200
May 30, 20252,175.002,222.002,160.002,207.002,207.001.10%181,700
May 29, 20252,208.002,226.002,164.002,183.002,183.00-1.13%250,600
May 28, 20252,196.002,229.002,180.002,208.002,208.001.52%262,700
May 27, 20252,155.002,175.002,141.002,175.002,175.000.93%134,000
May 26, 20252,130.002,161.002,116.002,155.002,155.000.23%176,000
May 23, 20252,098.002,182.002,090.002,150.002,150.002.97%287,000