Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
+65.00 (1.76%)
Aug 26, 2026, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,740.003,800.003,725.003,765.003,765.001.76%214,900
Aug 25, 20263,695.003,735.003,635.003,700.003,700.000.54%184,300
Aug 24, 20263,805.003,815.003,650.003,680.003,680.00-3.29%193,700
Aug 21, 20263,760.003,830.003,750.003,805.003,805.000.66%276,500
Aug 20, 20263,630.003,785.003,615.003,780.003,780.005.00%314,100
Aug 19, 20263,555.003,600.003,515.003,600.003,600.001.27%205,300
Aug 18, 20263,630.003,665.003,535.003,555.003,555.00-2.07%247,700
Aug 17, 20263,570.003,645.003,550.003,630.003,630.001.68%224,900
Aug 14, 20263,550.003,575.003,500.003,570.003,570.000.14%179,500
Aug 13, 20263,650.003,665.003,530.003,565.003,565.001.42%207,500
Aug 12, 20263,615.003,640.003,465.003,515.003,515.000.29%343,000
Aug 10, 20263,595.003,700.003,475.003,505.003,505.004.63%464,500
Aug 7, 20263,300.003,370.003,210.003,350.003,350.000.75%306,800
Aug 6, 20263,335.003,365.003,275.003,325.003,325.000.61%154,600
Aug 5, 20263,295.003,325.003,260.003,305.003,305.003.44%158,300
Aug 4, 20263,270.003,280.003,175.003,195.003,195.00-1.39%157,900
Aug 3, 20263,330.003,340.003,200.003,240.003,240.00-4.57%235,300
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