Katakura & Co-op Agri Corporation(JP:4031)
Â¥1,047.00-1.00 (-0.10%)
JP:4031
Katakura & Co-op Agri Corporation historical prices
Â¥1,047.00
At close:-1.00 (-0.10%)
Want to see JP:4031 full AI Analyst Report?
Katakura & Co-op Agri Corporation (4031) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,049.00 | 1,049.00 | 1,022.00 | 1,047.00 | 1,047.00 | -0.10% | 11,400 | 0.81 |
| Nov 10, 2026 | 1,034.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,048.00 | +6.72% | 28,000 | 2.02 |
| Nov 09, 2026 | 997.00 | 1,029.00 | 997.00 | 1,007.00 | 1,007.00 | +2.55% | 9,600 | 0.68 |
| Nov 06, 2026 | 995.00 | 1,003.00 | 977.00 | 982.00 | 982.00 | -3.54% | 72,200 | 5.58 |
| Nov 05, 2026 | 1,030.00 | 1,048.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.26% | 26,300 | 2.04 |
| Nov 04, 2026 | 1,048.00 | 1,048.00 | 1,018.00 | 1,031.00 | 1,031.00 | -0.19% | 17,000 | 1.19 |
| Nov 03, 2026 | 1,033.00 | 1,038.00 | 1,027.00 | 1,033.00 | 1,033.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,027.00 | 1,038.00 | 1,027.00 | 1,033.00 | 1,033.00 | -0.19% | 4,900 | 0.33 |
| Oct 30, 2026 | 1,020.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | +0.49% | 5,000 | 0.34 |
| Oct 29, 2026 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 1,700 | 0.11 |
| Oct 28, 2026 | 1,017.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | +2.28% | 15,100 | 0.99 |
| Oct 27, 2026 | 1,022.00 | 1,022.00 | 1,006.00 | 1,009.00 | 1,009.00 | -1.56% | 1,600 | 0.10 |
| Oct 26, 2026 | 1,020.00 | 1,025.00 | 1,017.00 | 1,025.00 | 1,025.00 | +0.99% | 1,300 | 0.08 |
| Oct 23, 2026 | 1,042.00 | 1,042.00 | 1,011.00 | 1,015.00 | 1,015.00 | -1.65% | 9,400 | 0.60 |
| Oct 22, 2026 | 1,030.00 | 1,034.00 | 1,026.00 | 1,032.00 | 1,032.00 | +0.19% | 2,100 | 0.13 |
| Oct 21, 2026 | 1,014.00 | 1,030.00 | 1,008.00 | 1,030.00 | 1,030.00 | +2.79% | 10,300 | 0.64 |
| Oct 20, 2026 | 1,030.00 | 1,030.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.24% | 6,300 | 0.38 |
| Oct 19, 2026 | 1,003.00 | 1,025.00 | 1,003.00 | 1,025.00 | 1,025.00 | +1.49% | 6,200 | 0.38 |
| Oct 16, 2026 | 1,006.00 | 1,013.00 | 1,005.00 | 1,010.00 | 1,010.00 | +1.51% | 5,800 | 0.35 |
| Oct 15, 2026 | 1,033.00 | 1,033.00 | 992.00 | 995.00 | 995.00 | -3.96% | 25,900 | 1.60 |
| Oct 14, 2026 | 1,046.00 | 1,048.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.67% | 1,900 | 0.12 |
| Oct 13, 2026 | 1,033.00 | 1,060.00 | 1,033.00 | 1,043.00 | 1,043.00 | +1.07% | 12,600 | 0.77 |
| Oct 12, 2026 | 1,032.00 | 1,043.00 | 1,005.00 | 1,032.00 | 1,032.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,005.00 | 1,043.00 | 1,005.00 | 1,032.00 | 1,032.00 | +2.48% | 13,700 | 0.79 |
| Oct 08, 2026 | 1,028.00 | 1,028.00 | 1,007.00 | 1,007.00 | 1,007.00 | -3.08% | 16,600 | 0.94 |
| Oct 07, 2026 | 1,028.00 | 1,039.00 | 1,019.00 | 1,039.00 | 1,039.00 | +0.87% | 9,100 | 0.51 |
| Oct 06, 2026 | 1,025.00 | 1,036.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.10% | 10,500 | 0.59 |
| Oct 05, 2026 | 1,021.00 | 1,032.00 | 1,011.00 | 1,031.00 | 1,031.00 | +1.28% | 8,000 | 0.45 |
| Oct 02, 2026 | 1,048.00 | 1,048.00 | 1,008.00 | 1,018.00 | 1,018.00 | -3.78% | 33,100 | 1.89 |
| Oct 01, 2026 | 1,061.00 | 1,068.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.94% | 6,800 | 0.39 |
| Sep 30, 2026 | 1,050.00 | 1,068.00 | 1,038.00 | 1,068.00 | 1,068.00 | +1.14% | 21,500 | 1.23 |
| Sep 29, 2026 | 1,065.00 | 1,075.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.85% | 6,200 | 0.35 |
| Sep 28, 2026 | 1,083.00 | 1,083.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.75% | 33,400 | 1.91 |
| Sep 25, 2026 | 1,074.00 | 1,081.00 | 1,072.00 | 1,073.00 | 1,073.00 | -1.29% | 6,600 | 0.37 |
| Sep 24, 2026 | 1,101.00 | 1,101.00 | 1,080.00 | 1,087.00 | 1,087.00 | -0.28% | 9,800 | 0.55 |
| Sep 23, 2026 | 1,109.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,109.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,109.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,109.00 | 1,118.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.45% | 10,800 | 0.56 |
| Sep 17, 2026 | 1,098.00 | 1,109.00 | 1,098.00 | 1,106.00 | 1,106.00 | +0.64% | 3,700 | 0.19 |
| Sep 16, 2026 | 1,089.00 | 1,107.00 | 1,083.00 | 1,099.00 | 1,099.00 | +0.92% | 10,100 | 0.51 |
| Sep 15, 2026 | 1,074.00 | 1,096.00 | 1,074.00 | 1,089.00 | 1,089.00 | +1.40% | 7,800 | 0.39 |
| Sep 14, 2026 | 1,071.00 | 1,081.00 | 1,060.00 | 1,074.00 | 1,074.00 | -0.56% | 10,900 | 0.52 |
| Sep 11, 2026 | 1,097.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.55% | 19,100 | 0.85 |
| Sep 10, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,097.00 | 1,097.00 | +0.27% | 9,300 | 0.40 |
| Sep 09, 2026 | 1,116.00 | 1,116.00 | 1,089.00 | 1,094.00 | 1,094.00 | -1.97% | 13,500 | 0.58 |
| Sep 08, 2026 | 1,104.00 | 1,120.00 | 1,103.00 | 1,116.00 | 1,116.00 | +0.72% | 6,700 | 0.28 |
| Sep 07, 2026 | 1,112.00 | 1,125.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.27% | 8,300 | 0.33 |
| Sep 04, 2026 | 1,123.00 | 1,125.00 | 1,107.00 | 1,111.00 | 1,111.00 | -1.07% | 10,900 | 0.43 |
| Sep 03, 2026 | 1,141.00 | 1,150.00 | 1,117.00 | 1,123.00 | 1,123.00 | -1.49% | 16,900 | 0.65 |
