Skip to main content
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
+51.00 (1.75%)
Mar 10, 2026, 9:30 AM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,872.002,917.002,848.002,917.00--3.09%26,500
Mar 6, 20263,015.003,035.002,957.003,010.003,010.00-1.95%33,000
Mar 5, 20263,000.003,120.003,000.003,070.003,070.002.71%31,100
Mar 4, 20263,065.003,085.002,945.002,989.002,989.00-4.04%55,400
Mar 3, 20263,100.003,130.003,055.003,115.003,115.000.97%56,000
Mar 2, 20263,120.003,120.003,055.003,085.003,085.00-2.22%33,200
Feb 27, 20263,135.003,160.003,125.003,155.003,155.001.28%22,900
Feb 26, 20263,150.003,155.003,105.003,115.003,115.000.48%16,400
Feb 25, 20263,105.003,145.003,100.003,100.003,100.00-1.74%28,400
Feb 24, 20263,120.003,170.003,065.003,155.003,155.001.94%22,800
Feb 20, 20263,125.003,125.003,065.003,095.003,095.00-0.96%31,900
Feb 19, 20263,125.003,140.003,105.003,125.003,125.00-24,700
Feb 18, 20263,150.003,175.003,115.003,125.003,125.00-1.26%30,600
Feb 17, 20263,115.003,240.003,100.003,165.003,165.000.48%42,000
Feb 16, 20263,065.003,170.003,020.003,150.003,150.004.13%69,700
Feb 13, 20263,160.003,160.003,015.003,025.003,025.00-3.82%56,100
Feb 12, 20263,105.003,160.003,090.003,145.003,145.001.29%31,800
Feb 10, 20263,065.003,135.003,050.003,105.003,105.001.14%37,700
Feb 9, 20263,095.003,115.003,070.003,070.003,070.001.32%31,300
Feb 6, 20263,010.003,045.002,996.003,030.003,030.00-0.16%21,000
Feb 5, 20263,035.003,060.003,025.003,035.003,035.001.68%27,200
Feb 4, 20262,977.003,010.002,975.002,985.002,985.00-0.50%21,200
Feb 3, 20262,980.003,020.002,950.003,000.003,000.001.83%28,600
Feb 2, 20262,968.003,000.002,921.002,946.002,946.000.41%39,300
Jan 30, 20262,884.002,936.002,884.002,934.002,934.001.77%22,800
Jan 29, 20262,982.002,992.002,879.002,883.002,883.00-3.58%56,400
Jan 28, 20262,996.003,015.002,985.002,990.002,990.00-1.32%32,800
Jan 27, 20262,982.003,045.002,963.003,030.003,030.000.66%28,600
Jan 26, 20263,030.003,035.002,980.003,010.003,010.00-1.31%36,100
Jan 23, 20262,991.003,100.002,990.003,050.003,050.001.97%56,700
Jan 22, 20263,000.003,040.002,987.002,991.002,991.00-0.63%26,300
Jan 21, 20262,965.003,020.002,950.003,010.003,010.000.77%19,800
Jan 20, 20262,993.002,993.002,960.002,987.002,987.00-0.20%30,200
Jan 19, 20263,040.003,040.002,982.002,993.002,993.00-0.40%32,000
Jan 16, 20262,951.003,005.002,942.003,005.003,005.001.45%30,200
Jan 15, 20262,962.002,970.002,947.002,962.002,962.00-23,900
Jan 14, 20262,905.002,976.002,905.002,962.002,962.002.10%30,000
Jan 13, 20262,904.002,937.002,878.002,901.002,901.001.33%34,100
Jan 9, 20262,858.002,878.002,848.002,863.002,863.000.88%20,000
Jan 8, 20262,848.002,871.002,838.002,838.002,838.00-0.67%23,400
Jan 7, 20262,821.002,891.002,820.002,857.002,857.000.60%36,700
Jan 6, 20262,870.002,870.002,818.002,840.002,840.00-0.39%40,300
Jan 5, 20262,887.002,901.002,830.002,851.002,851.00-1.25%60,800
Dec 30, 20252,948.002,949.002,881.002,887.002,887.00-1.20%41,200
Dec 29, 20252,985.002,996.002,893.002,922.002,922.00-4.20%178,500
Dec 26, 20253,025.003,075.003,015.003,050.002,990.001.67%432,000
Dec 25, 20252,995.003,010.002,966.003,000.002,940.980.94%238,700
Dec 24, 20252,979.003,005.002,972.002,972.002,913.53-0.23%117,600
Dec 23, 20252,918.002,988.002,916.002,979.002,920.402.48%114,300
Dec 22, 20252,960.002,969.002,902.002,907.002,849.810.38%139,700
Dec 19, 20252,987.002,999.002,896.002,896.002,839.03-2.85%146,100
Dec 18, 20252,980.002,999.002,951.002,981.002,922.36-0.17%54,600
Dec 17, 20253,025.003,025.002,979.002,986.002,927.26-0.96%33,400
Dec 16, 20253,035.003,050.003,005.003,015.002,955.69-0.99%52,300
Dec 15, 20253,035.003,060.003,025.003,045.002,985.100.50%54,700
Dec 12, 20253,025.003,045.003,010.003,030.002,970.391.75%42,600
Dec 11, 20253,025.003,035.002,975.002,978.002,919.42-0.73%41,000
Dec 10, 20253,010.003,030.002,989.003,000.002,940.980.44%32,200
Dec 9, 20252,992.003,015.002,980.002,987.002,928.24-0.30%21,200
Dec 8, 20252,966.003,000.002,950.002,996.002,937.061.73%33,400
Dec 5, 20252,948.002,973.002,940.002,945.002,887.07-1.34%22,600
Dec 4, 20252,944.003,010.002,938.002,985.002,926.281.81%29,600
Dec 3, 20253,025.003,030.002,932.002,932.002,874.32-3.07%41,800
Dec 2, 20253,115.003,130.003,015.003,025.002,965.49-3.35%29,300
Dec 1, 20253,140.003,165.003,105.003,130.003,068.43-0.63%47,200
Nov 28, 20253,150.003,215.003,115.003,150.003,088.031.45%65,800
Nov 27, 20253,050.003,120.003,040.003,105.003,043.923.57%80,200
Nov 26, 20252,984.003,035.002,977.002,998.002,939.021.97%62,700
Nov 25, 20252,920.003,000.002,899.002,940.002,882.162.44%50,200
Nov 21, 20252,795.002,870.002,795.002,870.002,813.542.65%29,300
Nov 20, 20252,840.002,842.002,781.002,796.002,741.00-26,400
Nov 19, 20252,841.002,892.002,796.002,796.002,741.00-1.55%44,900
Nov 18, 20253,040.003,060.002,840.002,840.002,784.13-7.19%88,900
Nov 17, 20252,804.003,065.002,795.003,060.002,999.8011.11%94,500
Nov 14, 20252,775.002,781.002,748.002,754.002,699.82-0.51%27,000
Nov 13, 20252,748.002,773.002,748.002,768.002,713.551.50%14,900
Nov 12, 20252,716.002,766.002,702.002,727.002,673.351.45%19,500
Nov 11, 20252,722.002,722.002,664.002,688.002,635.12-0.70%16,500
Nov 10, 20252,681.002,707.002,677.002,707.002,653.751.81%12,800
Nov 7, 20252,640.002,659.002,620.002,659.002,606.69-0.04%24,300
Nov 6, 20252,651.002,678.002,639.002,660.002,607.671.14%19,800
Nov 5, 20252,617.002,644.002,583.002,630.002,578.26-0.75%37,000
Nov 4, 20252,660.002,682.002,631.002,650.002,597.87-0.38%49,700
Oct 31, 20252,650.002,671.002,622.002,660.002,607.670.49%36,800
Oct 30, 20252,669.002,681.002,644.002,647.002,594.93-0.30%33,500
Oct 29, 20252,721.002,734.002,651.002,655.002,602.77-2.39%39,700
Oct 28, 20252,775.002,776.002,716.002,720.002,666.49-1.98%43,300
Oct 27, 20252,760.002,792.002,757.002,775.002,720.412.36%21,900
Oct 24, 20252,736.002,736.002,706.002,711.002,657.67-0.91%9,600
Oct 23, 20252,715.002,750.002,706.002,736.002,682.180.74%17,500
Oct 22, 20252,686.002,721.002,686.002,716.002,662.570.82%11,000
Oct 21, 20252,705.002,742.002,686.002,694.002,641.00-0.30%25,500
Oct 20, 20252,672.002,705.002,651.002,702.002,648.852.00%15,200
Oct 17, 20252,674.002,677.002,649.002,649.002,596.89-1.05%17,500
Oct 16, 20252,693.002,700.002,669.002,677.002,624.34-0.59%18,000
Oct 15, 20252,670.002,709.002,660.002,693.002,640.021.81%14,900
Oct 14, 20252,626.002,687.002,610.002,645.002,592.97-1.16%40,100
Oct 10, 20252,699.002,707.002,670.002,676.002,623.36-2.55%41,700
Oct 9, 20252,701.002,746.002,691.002,746.002,691.980.96%39,800
Oct 8, 20252,745.002,772.002,717.002,720.002,666.49-1.52%58,600