Skip to main content
Katakura Industries Co.,Ltd. (TYO:3001)
Japan flag Japan · Delayed Price · Currency is JPY
2,620.00
+72.00 (2.83%)
Apr 28, 2026, 3:30 PM JST

Katakura Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,565.002,620.002,555.002,620.002,620.002.83%69,200
Apr 27, 20262,533.002,552.002,533.002,548.002,548.000.59%35,500
Apr 24, 20262,551.002,557.002,510.002,533.002,533.00-0.59%34,400
Apr 23, 20262,600.002,603.002,545.002,548.002,548.00-2.56%37,600
Apr 22, 20262,691.002,691.002,615.002,615.002,615.00-2.82%30,200
Apr 21, 20262,736.002,736.002,691.002,691.002,691.00-1.14%22,300
Apr 20, 20262,743.002,764.002,722.002,722.002,722.00-0.58%27,900
Apr 17, 20262,773.002,788.002,728.002,738.002,738.00-0.65%29,000
Apr 16, 20262,741.002,756.002,741.002,756.002,756.000.62%18,800
Apr 15, 20262,723.002,762.002,723.002,739.002,739.000.66%23,400
Apr 14, 20262,707.002,743.002,700.002,721.002,721.00-0.51%32,200
Apr 13, 20262,751.002,751.002,716.002,735.002,735.00-0.55%29,600
Apr 10, 20262,798.002,803.002,749.002,750.002,750.00-0.43%30,900
Apr 9, 20262,817.002,826.002,762.002,762.002,762.00-2.64%23,400
Apr 8, 20262,828.002,884.002,820.002,837.002,837.001.72%42,500
Apr 7, 20262,779.002,813.002,768.002,789.002,789.000.36%14,900
Apr 6, 20262,814.002,814.002,777.002,779.002,779.00-0.82%23,100
Apr 3, 20262,833.002,852.002,778.002,802.002,802.00-1.75%27,400
Apr 2, 20262,895.002,926.002,835.002,852.002,852.00-1.49%19,200
Apr 1, 20262,859.002,895.002,824.002,895.002,895.004.89%24,600
Mar 31, 20262,805.002,822.002,760.002,760.002,760.00-1.92%34,400
Mar 30, 20262,810.002,841.002,780.002,814.002,814.00-3.89%44,800
Mar 27, 20262,946.002,946.002,903.002,928.002,928.00-0.20%59,100
Mar 26, 20262,907.002,934.002,881.002,934.002,934.000.14%24,400
Mar 25, 20262,906.002,946.002,906.002,930.002,930.002.59%32,500
Mar 24, 20262,784.002,859.002,783.002,856.002,856.003.10%25,000
Mar 23, 20262,777.002,795.002,737.002,770.002,770.00-3.72%42,800
Mar 19, 20262,910.002,910.002,863.002,877.002,877.00-2.41%24,400
Mar 18, 20262,909.002,971.002,887.002,948.002,948.002.79%27,700
Mar 17, 20262,839.002,885.002,839.002,868.002,868.000.99%16,200
Mar 16, 20262,848.002,881.002,840.002,840.002,840.00-0.28%25,300
Mar 13, 20262,850.002,885.002,841.002,848.002,848.00-1.32%28,300
Mar 12, 20262,950.002,950.002,873.002,886.002,886.00-2.60%31,800
Mar 11, 20262,972.003,020.002,960.002,963.002,963.000.20%16,000
Mar 10, 20262,968.003,000.002,929.002,957.002,957.001.34%27,300
Mar 9, 20262,872.002,926.002,848.002,918.002,918.00-3.06%38,400
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