Skip to main content
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
-190.00 (-5.82%)
At close: Mar 9, 2026

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,290.003,345.003,210.003,265.003,265.00-2.83%372,600
Mar 5, 20263,335.003,380.003,295.003,360.003,360.002.75%321,000
Mar 4, 20263,300.003,335.003,220.003,270.003,270.00-4.80%462,500
Mar 3, 20263,435.003,475.003,395.003,435.003,435.00-1.86%634,300
Mar 2, 20263,505.003,525.003,440.003,500.003,500.00-2.10%317,600
Feb 27, 20263,515.003,590.003,505.003,575.003,575.000.28%220,700
Feb 26, 20263,570.003,640.003,545.003,565.003,565.000.42%293,200
Feb 25, 20263,450.003,570.003,450.003,550.003,550.003.80%318,400
Feb 24, 20263,470.003,485.003,405.003,420.003,420.00-2.70%341,400
Feb 20, 20263,410.003,570.003,400.003,515.003,515.002.78%458,800
Feb 19, 20263,380.003,450.003,375.003,420.003,420.002.09%250,400
Feb 18, 20263,225.003,370.003,210.003,350.003,350.004.20%279,800
Feb 17, 20263,200.003,260.003,170.003,215.003,215.000.16%146,600
Feb 16, 20263,265.003,270.003,200.003,210.003,210.00-0.93%169,500
Feb 13, 20263,275.003,310.003,230.003,240.003,240.00-2.26%244,900
Feb 12, 20263,205.003,340.003,195.003,315.003,315.003.27%334,300
Feb 10, 20263,180.003,240.003,145.003,210.003,210.004.05%369,800
Feb 9, 20263,100.003,155.003,045.003,085.003,085.00-0.64%458,200
Feb 6, 20263,045.003,140.003,010.003,105.003,105.000.49%299,400
Feb 5, 20263,075.003,130.003,065.003,090.003,090.000.98%237,400
Feb 4, 20263,035.003,110.003,030.003,060.003,060.000.66%243,900
Feb 3, 20263,025.003,055.003,005.003,040.003,040.00-229,900
Feb 2, 20263,085.003,100.003,040.003,040.003,040.00-0.33%225,300
Jan 30, 20263,110.003,110.003,045.003,050.003,050.00-0.97%185,900
Jan 29, 20263,045.003,105.003,020.003,080.003,080.000.65%171,900
Jan 28, 20263,090.003,095.003,040.003,060.003,060.00-2.08%214,200
Jan 27, 20263,150.003,180.003,090.003,125.003,125.00-1.26%206,100
Jan 26, 20263,170.003,205.003,165.003,165.003,165.00-0.16%235,900
Jan 23, 20263,195.003,220.003,155.003,170.003,170.00-0.78%241,800
Jan 22, 20263,195.003,240.003,185.003,195.003,195.00-181,800
Jan 21, 20263,230.003,250.003,180.003,195.003,195.00-2.14%175,800
Jan 20, 20263,285.003,300.003,245.003,265.003,265.00-222,100
Jan 19, 20263,270.003,305.003,265.003,265.003,265.000.31%84,300
Jan 16, 20263,250.003,265.003,210.003,255.003,255.00-0.61%129,500
Jan 15, 20263,255.003,290.003,240.003,275.003,275.000.61%88,700
Jan 14, 20263,250.003,290.003,230.003,255.003,255.001.24%138,300
Jan 13, 20263,275.003,280.003,215.003,215.003,215.00-0.31%186,500
Jan 9, 20263,255.003,265.003,210.003,225.003,225.00-1.38%156,000
Jan 8, 20263,255.003,315.003,255.003,270.003,270.001.87%165,900
Jan 7, 20263,185.003,225.003,165.003,210.003,210.00-0.31%144,500
Jan 6, 20263,150.003,250.003,150.003,220.003,220.002.71%141,600
Jan 5, 20263,200.003,230.003,135.003,135.003,135.00-1.72%183,500
Dec 30, 20253,200.003,220.003,170.003,190.003,190.000.47%175,700
Dec 29, 20253,200.003,200.003,145.003,175.003,175.00-0.31%135,600
Dec 26, 20253,190.003,220.003,165.003,185.003,185.00-0.62%96,000
Dec 25, 20253,180.003,205.003,150.003,205.003,205.001.42%81,200
Dec 24, 20253,150.003,170.003,130.003,160.003,160.000.64%187,400
Dec 23, 20253,165.003,165.003,100.003,140.003,140.000.16%292,600
Dec 22, 20253,145.003,160.003,090.003,135.003,135.00-0.16%236,700
Dec 19, 20253,110.003,170.003,110.003,140.003,140.00-0.16%249,800
Dec 18, 20253,090.003,145.003,075.003,145.003,145.002.28%201,400
Dec 17, 20253,135.003,135.003,040.003,075.003,075.00-2.07%442,500
Dec 16, 20253,230.003,235.003,110.003,140.003,140.00-3.53%344,000
Dec 15, 20253,175.003,255.003,160.003,255.003,255.002.36%155,100
Dec 12, 20253,195.003,220.003,140.003,180.003,180.00-0.16%235,200
Dec 11, 20253,200.003,225.003,170.003,185.003,185.000.16%188,600
Dec 10, 20253,155.003,200.003,130.003,180.003,180.001.60%242,400
Dec 9, 20253,190.003,215.003,065.003,130.003,130.00-3.84%340,100
Dec 8, 20253,190.003,275.003,170.003,255.003,255.003.17%222,400
Dec 5, 20253,150.003,175.003,120.003,155.003,155.00-1.10%151,300
Dec 4, 20253,180.003,205.003,150.003,190.003,190.001.75%193,300
Dec 3, 20253,140.003,170.003,125.003,135.003,135.00-0.95%213,400
Dec 2, 20253,150.003,175.003,125.003,165.003,165.00-0.31%173,100
Dec 1, 20253,215.003,235.003,150.003,175.003,175.00-0.47%257,500
Nov 28, 20253,180.003,225.003,180.003,190.003,190.00-0.31%174,000
Nov 27, 20253,175.003,210.003,160.003,200.003,200.001.75%253,100
Nov 26, 20253,125.003,245.003,110.003,145.003,145.001.29%477,600
Nov 25, 20253,065.003,120.003,010.003,105.003,105.001.97%362,400
Nov 21, 20252,880.003,065.002,875.003,045.003,045.005.36%387,000
Nov 20, 20252,935.002,940.002,882.002,890.002,890.00-0.41%456,300
Nov 19, 20252,948.002,965.002,902.002,902.002,902.00-0.21%291,200
Nov 18, 20252,958.002,985.002,899.002,908.002,908.00-1.02%316,900
Nov 17, 20252,954.002,954.002,880.002,938.002,938.000.41%309,600
Nov 14, 20252,882.002,955.002,870.002,926.002,926.000.10%390,600
Nov 13, 20252,902.002,955.002,902.002,923.002,923.000.34%367,400
Nov 12, 20252,932.002,948.002,901.002,913.002,913.000.48%344,100
Nov 11, 20252,779.002,910.002,751.002,899.002,899.003.76%479,500
Nov 10, 20252,800.002,840.002,707.002,794.002,794.009.87%810,000
Nov 7, 20252,461.002,543.002,452.002,543.002,543.003.46%358,600
Nov 6, 20252,451.002,496.002,447.002,458.002,458.000.45%216,000
Nov 5, 20252,495.002,498.002,424.002,447.002,447.00-1.85%216,700
Nov 4, 20252,484.002,509.002,454.002,493.002,493.00-0.64%260,400
Oct 31, 20252,517.002,541.002,497.002,509.002,509.00-0.59%170,200
Oct 30, 20252,502.002,535.002,498.002,524.002,524.000.88%197,900
Oct 29, 20252,532.002,532.002,493.002,502.002,502.00-1.42%135,000
Oct 28, 20252,552.002,562.002,531.002,538.002,538.00-1.93%145,800
Oct 27, 20252,577.002,610.002,574.002,588.002,588.001.17%130,500
Oct 24, 20252,566.002,601.002,558.002,558.002,558.00-1.65%207,400
Oct 23, 20252,569.002,618.002,558.002,601.002,601.000.77%203,900
Oct 22, 20252,551.002,590.002,548.002,581.002,581.002.06%349,400
Oct 21, 20252,520.002,550.002,511.002,529.002,529.000.96%207,200
Oct 20, 20252,553.002,562.002,503.002,505.002,505.00-1.61%465,600
Oct 17, 20252,508.002,553.002,505.002,546.002,546.000.24%245,800
Oct 16, 20252,557.002,616.002,534.002,540.002,540.00-3.53%447,300
Oct 15, 20252,618.002,647.002,613.002,633.002,633.001.23%207,400
Oct 14, 20252,635.002,671.002,584.002,601.002,601.00-3.13%194,100
Oct 10, 20252,701.002,715.002,683.002,685.002,685.00-2.22%133,900
Oct 9, 20252,701.002,746.002,684.002,746.002,746.000.62%278,400
Oct 8, 20252,770.002,815.002,727.002,729.002,729.00-2.19%153,500
Oct 7, 20252,773.002,790.002,752.002,790.002,790.000.90%166,700