Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
-50.00 (-1.44%)
May 28, 2026, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,515.003,520.003,425.003,470.003,470.00-1.28%143,300
May 26, 20263,525.003,550.003,455.003,515.003,515.00-0.42%142,500
May 25, 20263,500.003,600.003,490.003,530.003,530.000.86%140,300
May 22, 20263,600.003,610.003,410.003,500.003,500.00-3.18%298,200
May 21, 20263,650.003,695.003,615.003,615.003,615.000.56%239,700
May 20, 20263,620.003,645.003,575.003,595.003,595.00-1.24%216,200
May 19, 20263,645.003,740.003,635.003,640.003,640.001.11%303,800
May 18, 20263,635.003,635.003,540.003,600.003,600.000.56%213,000
May 15, 20263,740.003,820.003,570.003,580.003,580.00-4.53%402,200
May 14, 20263,630.003,765.003,625.003,750.003,750.002.88%328,600
May 13, 20263,680.003,730.003,620.003,645.003,645.00-400,400
May 12, 20263,505.003,690.003,495.003,645.003,645.004.89%431,900
May 11, 20263,585.003,610.003,420.003,475.003,475.009.79%863,100
May 8, 20263,155.003,200.003,015.003,165.003,165.00-1.86%666,500
May 7, 20263,115.003,240.003,115.003,225.003,225.002.22%351,300
May 1, 20263,125.003,155.003,080.003,155.003,155.001.28%158,400
Apr 30, 20263,070.003,185.003,070.003,115.003,115.00-1.74%387,600
Apr 28, 20263,085.003,175.003,085.003,170.003,170.002.92%217,100
Apr 27, 20262,995.003,100.002,916.003,080.003,080.002.50%204,400
Apr 24, 20263,020.003,060.002,958.003,005.003,005.00-1.31%190,600
Apr 23, 20263,085.003,115.003,035.003,045.003,045.00-0.81%213,800
Apr 22, 20263,175.003,180.003,065.003,070.003,070.00-2.54%189,500
Apr 21, 20263,180.003,210.003,115.003,150.003,150.000.48%155,900
Apr 20, 20263,155.003,170.003,110.003,135.003,135.000.80%189,300
Apr 17, 20263,150.003,200.003,105.003,110.003,110.00-1.11%162,300
Apr 16, 20263,065.003,230.003,060.003,145.003,145.002.78%476,900
Apr 15, 20263,145.003,155.003,050.003,060.003,060.001.16%634,300
Apr 14, 20263,375.003,390.003,025.003,025.003,025.00-9.97%822,000
Apr 13, 20263,390.003,420.003,350.003,360.003,360.00-0.15%306,800
Apr 10, 20263,330.003,365.003,330.003,365.003,365.001.20%117,000
Apr 9, 20263,425.003,445.003,320.003,325.003,325.00-2.21%174,400
Apr 8, 20263,400.003,425.003,355.003,400.003,400.003.66%174,400
Apr 7, 20263,290.003,335.003,265.003,280.003,280.000.15%141,000
Apr 6, 20263,245.003,285.003,235.003,275.003,275.000.92%182,900
Apr 3, 20263,225.003,280.003,225.003,245.003,245.000.46%141,600
Apr 2, 20263,300.003,345.003,205.003,230.003,230.00-1.37%147,100
Apr 1, 20263,240.003,275.003,215.003,275.003,275.004.97%186,200
Mar 31, 20263,220.003,220.003,115.003,120.003,120.00-3.41%270,900
Mar 30, 20263,145.003,230.003,130.003,230.003,230.00-1.64%242,900
Mar 27, 20263,280.003,330.003,280.003,325.003,284.000.61%364,700
Mar 26, 20263,260.003,315.003,255.003,305.003,264.251.54%304,200
Mar 25, 20263,205.003,280.003,200.003,255.003,214.861.56%131,300
Mar 24, 20263,180.003,215.003,175.003,205.003,165.483.05%163,800
Mar 23, 20263,175.003,175.003,095.003,110.003,071.65-3.86%276,000
Mar 19, 20263,300.003,330.003,235.003,235.003,195.11-4.01%323,100
Mar 18, 20263,375.003,390.003,335.003,370.003,328.451.66%198,300
Mar 17, 20263,295.003,330.003,275.003,315.003,274.122.00%193,800
Mar 16, 20263,220.003,280.003,215.003,250.003,209.922.52%336,200
Mar 13, 20263,065.003,205.003,065.003,170.003,130.913.09%382,500
Mar 12, 20263,115.003,115.003,020.003,075.003,037.08-2.23%237,300