Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-155.00 (-4.57%)
Aug 3, 2026, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,405.003,495.003,365.003,395.003,395.00-264,700
Jul 30, 20263,420.003,450.003,335.003,395.003,395.00-0.73%167,300
Jul 29, 20263,345.003,430.003,295.003,420.003,420.002.86%202,500
Jul 28, 20263,400.003,410.003,305.003,325.003,325.00-1.63%144,300
Jul 27, 20263,330.003,395.003,310.003,380.003,380.002.11%176,400
Jul 24, 20263,140.003,310.003,130.003,310.003,310.003.12%471,500
Jul 23, 20263,245.003,245.003,175.003,210.003,210.00-1.08%100,000
Jul 22, 20263,200.003,265.003,185.003,245.003,245.000.62%127,700
Jul 21, 20263,225.003,285.003,180.003,225.003,225.00-145,300
Jul 17, 20263,340.003,370.003,190.003,225.003,225.00-3.44%162,300
Jul 16, 20263,345.003,385.003,320.003,340.003,340.00-78,300
Jul 15, 20263,360.003,390.003,325.003,340.003,340.00-0.60%80,700
Jul 14, 20263,300.003,395.003,275.003,360.003,360.002.28%151,800
Jul 13, 20263,285.003,325.003,265.003,285.003,285.001.55%146,700
Jul 10, 20263,315.003,345.003,230.003,235.003,235.00-2.71%156,000
Jul 9, 20263,250.003,350.003,235.003,325.003,325.000.45%125,100
Jul 8, 20263,275.003,320.003,240.003,310.003,310.000.46%120,700
Jul 7, 20263,230.003,330.003,225.003,295.003,295.000.76%148,100
Jul 6, 20263,290.003,310.003,250.003,270.003,270.00-0.15%102,500
Jul 3, 20263,220.003,310.003,190.003,275.003,275.002.66%213,500
Jul 2, 20263,215.003,270.003,185.003,190.003,190.000.47%140,400
Jul 1, 20263,315.003,335.003,175.003,175.003,175.00-3.93%215,600
Jun 30, 20263,340.003,355.003,275.003,305.003,305.00-0.75%128,600
Jun 29, 20263,305.003,330.003,295.003,330.003,330.002.30%139,300
Jun 26, 20263,320.003,320.003,245.003,255.003,255.00-2.25%119,700
Jun 25, 20263,370.003,390.003,315.003,330.003,330.00-0.15%131,500
Jun 24, 20263,290.003,350.003,285.003,335.003,335.001.21%157,400
Jun 23, 20263,360.003,370.003,295.003,295.003,295.00-1.20%153,900
Jun 22, 20263,350.003,380.003,310.003,335.003,335.00-1.19%179,700
Jun 19, 20263,285.003,435.003,260.003,375.003,375.002.58%356,500
Jun 18, 20263,380.003,410.003,280.003,290.003,290.00-2.23%224,800
Jun 17, 20263,360.003,410.003,350.003,365.003,365.000.30%175,700
Jun 16, 20263,405.003,475.003,335.003,355.003,355.00-2.61%135,700
Jun 15, 20263,440.003,480.003,410.003,445.003,445.002.23%129,100
Jun 12, 20263,400.003,435.003,360.003,370.003,370.00-0.15%178,100
Jun 11, 20263,415.003,450.003,345.003,375.003,375.00-2.17%168,900
Jun 10, 20263,415.003,480.003,375.003,450.003,450.002.22%203,400
Jun 9, 20263,405.003,410.003,350.003,375.003,375.001.20%162,700
Jun 8, 20263,410.003,435.003,305.003,335.003,335.00-3.61%177,600
Jun 5, 20263,450.003,545.003,445.003,460.003,460.000.44%110,700
Jun 4, 20263,455.003,545.003,430.003,445.003,445.00-0.58%177,200
Jun 3, 20263,465.003,485.003,425.003,465.003,465.000.29%123,400
Jun 2, 20263,365.003,500.003,325.003,455.003,455.001.17%235,400
Jun 1, 20263,490.003,510.003,385.003,415.003,415.00-1.59%168,500
May 29, 20263,450.003,540.003,430.003,470.003,470.001.46%233,400
May 28, 20263,315.003,475.003,305.003,420.003,420.00-1.44%267,100
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