Skip to main content
logo
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
-10.00 (-0.29%)
Oct 8, 2026, 3:04 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,460.003,460.003,380.003,440.003,440.00-0.29%91,400
Oct 7, 20263,465.003,505.003,440.003,450.003,450.00-0.14%185,800
Oct 6, 20263,425.003,475.003,395.003,455.003,455.000.73%224,200
Oct 5, 20263,450.003,455.003,405.003,430.003,430.001.18%179,500
Oct 2, 20263,445.003,450.003,370.003,390.003,390.00-3.14%234,600
Oct 1, 20263,465.003,500.003,435.003,500.003,500.000.29%244,900
Sep 30, 20263,480.003,490.003,455.003,490.003,490.000.87%171,600
Sep 29, 20263,515.003,515.003,425.003,460.003,460.00-1.56%176,800
Sep 28, 20263,610.003,620.003,530.003,560.003,515.00-0.42%224,000
Sep 25, 20263,535.003,585.003,500.003,575.003,529.81-127,400
Sep 24, 20263,530.003,585.003,485.003,575.003,529.811.13%173,800
Sep 18, 20263,510.003,590.003,475.003,535.003,490.321.14%240,800
Sep 17, 20263,470.003,515.003,460.003,495.003,450.820.58%192,300
Sep 16, 20263,470.003,510.003,450.003,475.003,431.070.43%100,600
Sep 15, 20263,470.003,505.003,455.003,460.003,416.26-0.14%171,500
Sep 14, 20263,410.003,485.003,385.003,465.003,421.201.61%162,400
Sep 11, 20263,345.003,410.003,300.003,410.003,366.90-1.02%280,300
Sep 10, 20263,460.003,460.003,420.003,445.003,401.45-1.01%191,000
Sep 9, 20263,535.003,560.003,480.003,480.003,436.01-1.97%125,200
Sep 8, 20263,570.003,595.003,530.003,550.003,505.13-1.11%125,200
Sep 7, 20263,615.003,615.003,560.003,590.003,544.62-0.69%148,400
Sep 4, 20263,610.003,665.003,575.003,615.003,569.30-0.69%170,500
Sep 3, 20263,670.003,700.003,600.003,640.003,593.99-1.49%361,900
Sep 2, 20263,800.003,815.003,655.003,695.003,648.29-2.89%282,000
Sep 1, 20263,785.003,810.003,745.003,805.003,756.90-1.30%175,300
Aug 31, 20263,835.003,885.003,825.003,855.003,806.270.52%176,200
Aug 28, 20263,840.003,890.003,810.003,835.003,786.52-0.52%203,900
Aug 27, 20263,760.003,885.003,730.003,855.003,806.272.39%244,000
Aug 26, 20263,740.003,800.003,725.003,765.003,717.411.76%214,900
Aug 25, 20263,695.003,735.003,635.003,700.003,653.230.54%184,300
Aug 24, 20263,805.003,815.003,650.003,680.003,633.48-3.29%193,700
Aug 21, 20263,760.003,830.003,750.003,805.003,756.900.66%276,500
Aug 20, 20263,630.003,785.003,615.003,780.003,732.225.00%314,100
Aug 19, 20263,555.003,600.003,515.003,600.003,554.491.27%205,300
Aug 18, 20263,630.003,665.003,535.003,555.003,510.06-2.07%247,700
Aug 17, 20263,570.003,645.003,550.003,630.003,584.121.68%224,900
Aug 14, 20263,550.003,575.003,500.003,570.003,524.870.14%179,500
Aug 13, 20263,650.003,665.003,530.003,565.003,519.941.42%207,500
Aug 12, 20263,615.003,640.003,465.003,515.003,470.570.29%343,000
Aug 10, 20263,595.003,700.003,475.003,505.003,460.704.63%464,500
Aug 7, 20263,300.003,370.003,210.003,350.003,307.650.75%306,800
Aug 6, 20263,335.003,365.003,275.003,325.003,282.970.61%154,600
Aug 5, 20263,295.003,325.003,260.003,305.003,263.223.44%158,300
Aug 4, 20263,270.003,280.003,175.003,195.003,154.61-1.39%157,900
Aug 3, 20263,330.003,340.003,200.003,240.003,199.04-4.57%235,300
Jul 31, 20263,405.003,495.003,365.003,395.003,352.09-264,700
Jul 30, 20263,420.003,450.003,335.003,395.003,352.09-0.73%167,300
Jul 29, 20263,345.003,430.003,295.003,420.003,376.772.86%202,500
Jul 28, 20263,400.003,410.003,305.003,325.003,282.97-1.63%144,300
Jul 27, 20263,330.003,395.003,310.003,380.003,337.282.11%176,400