Skip to main content
KATITAS CO., Ltd. (TYO:8919)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
+90.00 (2.92%)
Apr 28, 2026, 3:30 PM JST

KATITAS CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,085.003,175.003,085.003,170.003,170.002.92%217,100
Apr 27, 20262,995.003,100.002,916.003,080.003,080.002.50%204,400
Apr 24, 20263,020.003,060.002,958.003,005.003,005.00-1.31%190,600
Apr 23, 20263,085.003,115.003,035.003,045.003,045.00-0.81%213,800
Apr 22, 20263,175.003,180.003,065.003,070.003,070.00-2.54%189,500
Apr 21, 20263,180.003,210.003,115.003,150.003,150.000.48%155,900
Apr 20, 20263,155.003,170.003,110.003,135.003,135.000.80%189,300
Apr 17, 20263,150.003,200.003,105.003,110.003,110.00-1.11%162,300
Apr 16, 20263,065.003,230.003,060.003,145.003,145.002.78%476,900
Apr 15, 20263,145.003,155.003,050.003,060.003,060.001.16%634,300
Apr 14, 20263,375.003,390.003,025.003,025.003,025.00-9.97%822,000
Apr 13, 20263,390.003,420.003,350.003,360.003,360.00-0.15%306,800
Apr 10, 20263,330.003,365.003,330.003,365.003,365.001.20%117,000
Apr 9, 20263,425.003,445.003,320.003,325.003,325.00-2.21%174,400
Apr 8, 20263,400.003,425.003,355.003,400.003,400.003.66%174,400
Apr 7, 20263,290.003,335.003,265.003,280.003,280.000.15%141,000
Apr 6, 20263,245.003,285.003,235.003,275.003,275.000.92%182,900
Apr 3, 20263,225.003,280.003,225.003,245.003,245.000.46%141,600
Apr 2, 20263,300.003,345.003,205.003,230.003,230.00-1.37%147,100
Apr 1, 20263,240.003,275.003,215.003,275.003,275.004.97%186,200
Mar 31, 20263,220.003,220.003,115.003,120.003,120.00-3.41%270,900
Mar 30, 20263,145.003,230.003,130.003,230.003,230.00-2.86%242,900
Mar 27, 20263,280.003,330.003,280.003,325.003,286.000.61%364,700
Mar 26, 20263,260.003,315.003,255.003,305.003,266.231.54%304,200
Mar 25, 20263,205.003,280.003,200.003,255.003,216.821.56%131,300
Mar 24, 20263,180.003,215.003,175.003,205.003,167.413.05%163,800
Mar 23, 20263,175.003,175.003,095.003,110.003,073.52-3.86%276,000
Mar 19, 20263,300.003,330.003,235.003,235.003,197.06-4.01%323,100
Mar 18, 20263,375.003,390.003,335.003,370.003,330.471.66%198,300
Mar 17, 20263,295.003,330.003,275.003,315.003,276.122.00%193,800
Mar 16, 20263,220.003,280.003,215.003,250.003,211.882.52%336,200
Mar 13, 20263,065.003,205.003,065.003,170.003,132.823.09%382,500
Mar 12, 20263,115.003,115.003,020.003,075.003,038.93-2.23%237,300
Mar 11, 20263,130.003,190.003,100.003,145.003,108.111.78%229,900
Mar 10, 20263,135.003,145.003,080.003,090.003,053.760.49%241,100
Mar 9, 20263,055.003,120.003,045.003,075.003,038.93-5.82%423,300
Mar 6, 20263,290.003,345.003,210.003,265.003,226.70-2.83%372,600
Mar 5, 20263,335.003,380.003,295.003,360.003,320.592.75%321,000
Mar 4, 20263,300.003,335.003,220.003,270.003,231.65-4.80%462,500
Mar 3, 20263,435.003,475.003,395.003,435.003,394.71-1.86%634,300
Mar 2, 20263,505.003,525.003,440.003,500.003,458.95-2.10%317,600
Feb 27, 20263,515.003,590.003,505.003,575.003,533.070.28%220,700
Feb 26, 20263,570.003,640.003,545.003,565.003,523.180.42%293,200
Feb 25, 20263,450.003,570.003,450.003,550.003,508.363.80%318,400
Feb 24, 20263,470.003,485.003,405.003,420.003,379.89-2.70%341,400
Feb 20, 20263,410.003,570.003,400.003,515.003,473.772.78%458,800
Feb 19, 20263,380.003,450.003,375.003,420.003,379.892.09%250,400
Feb 18, 20263,225.003,370.003,210.003,350.003,310.714.20%279,800
Feb 17, 20263,200.003,260.003,170.003,215.003,177.290.16%146,600
Feb 16, 20263,265.003,270.003,200.003,210.003,172.35-0.93%169,500
Feb 13, 20263,275.003,310.003,230.003,240.003,202.00-2.26%244,900
Feb 12, 20263,205.003,340.003,195.003,315.003,276.123.27%334,300
Feb 10, 20263,180.003,240.003,145.003,210.003,172.354.05%369,800
Feb 9, 20263,100.003,155.003,045.003,085.003,048.82-0.64%458,200
Feb 6, 20263,045.003,140.003,010.003,105.003,068.580.49%299,400
Feb 5, 20263,075.003,130.003,065.003,090.003,053.760.98%237,400
Feb 4, 20263,035.003,110.003,030.003,060.003,024.110.66%243,900
Feb 3, 20263,025.003,055.003,005.003,040.003,004.34-229,900
Feb 2, 20263,085.003,100.003,040.003,040.003,004.34-0.33%225,300
Jan 30, 20263,110.003,110.003,045.003,050.003,014.23-0.97%185,900
Jan 29, 20263,045.003,105.003,020.003,080.003,043.870.65%171,900
Jan 28, 20263,090.003,095.003,040.003,060.003,024.11-2.08%214,200
Jan 27, 20263,150.003,180.003,090.003,125.003,088.35-1.26%206,100
Jan 26, 20263,170.003,205.003,165.003,165.003,127.88-0.16%235,900
Jan 23, 20263,195.003,220.003,155.003,170.003,132.82-0.78%241,800
Jan 22, 20263,195.003,240.003,185.003,195.003,157.52-181,800
Jan 21, 20263,230.003,250.003,180.003,195.003,157.52-2.14%175,800
Jan 20, 20263,285.003,300.003,245.003,265.003,226.70-222,100
Jan 19, 20263,270.003,305.003,265.003,265.003,226.700.31%84,300
Jan 16, 20263,250.003,265.003,210.003,255.003,216.82-0.61%129,500
Jan 15, 20263,255.003,290.003,240.003,275.003,236.590.61%88,700
Jan 14, 20263,250.003,290.003,230.003,255.003,216.821.24%138,300
Jan 13, 20263,275.003,280.003,215.003,215.003,177.29-0.31%186,500
Jan 9, 20263,255.003,265.003,210.003,225.003,187.17-1.38%156,000
Jan 8, 20263,255.003,315.003,255.003,270.003,231.651.87%165,900
Jan 7, 20263,185.003,225.003,165.003,210.003,172.35-0.31%144,500
Jan 6, 20263,150.003,250.003,150.003,220.003,182.232.71%141,600
Jan 5, 20263,200.003,230.003,135.003,135.003,098.23-1.72%183,500
Dec 30, 20253,200.003,220.003,170.003,190.003,152.580.47%175,700
Dec 29, 20253,200.003,200.003,145.003,175.003,137.76-0.31%135,600
Dec 26, 20253,190.003,220.003,165.003,185.003,147.64-0.62%96,000
Dec 25, 20253,180.003,205.003,150.003,205.003,167.411.42%81,200
Dec 24, 20253,150.003,170.003,130.003,160.003,122.940.64%187,400
Dec 23, 20253,165.003,165.003,100.003,140.003,103.170.16%292,600
Dec 22, 20253,145.003,160.003,090.003,135.003,098.23-0.16%236,700
Dec 19, 20253,110.003,170.003,110.003,140.003,103.17-0.16%249,800
Dec 18, 20253,090.003,145.003,075.003,145.003,108.112.28%201,400
Dec 17, 20253,135.003,135.003,040.003,075.003,038.93-2.07%442,500
Dec 16, 20253,230.003,235.003,110.003,140.003,103.17-3.53%344,000
Dec 15, 20253,175.003,255.003,160.003,255.003,216.822.36%155,100
Dec 12, 20253,195.003,220.003,140.003,180.003,142.70-0.16%235,200
Dec 11, 20253,200.003,225.003,170.003,185.003,147.640.16%188,600
Dec 10, 20253,155.003,200.003,130.003,180.003,142.701.60%242,400
Dec 9, 20253,190.003,215.003,065.003,130.003,093.29-3.84%340,100
Dec 8, 20253,190.003,275.003,170.003,255.003,216.823.17%222,400
Dec 5, 20253,150.003,175.003,120.003,155.003,117.99-1.10%151,300
Dec 4, 20253,180.003,205.003,150.003,190.003,152.581.75%193,300
Dec 3, 20253,140.003,170.003,125.003,135.003,098.23-0.95%213,400
Dec 2, 20253,150.003,175.003,125.003,165.003,127.88-0.31%173,100
Dec 1, 20253,215.003,235.003,150.003,175.003,137.76-0.47%257,500