Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KATITAS CO (8919) Historical Prices

JP:8919 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,375.003,425.003,375.003,390.003,390.00+0.44%248,5001.30
Oct 29, 20263,330.003,375.003,305.003,375.003,375.00+1.35%307,5001.62
Oct 28, 20263,390.003,450.003,330.003,330.003,330.00-1.04%176,5000.92
Oct 27, 20263,410.003,450.003,330.003,365.003,365.00-1.75%248,5001.30
Oct 26, 20263,380.003,445.003,350.003,425.003,425.00+1.33%215,2001.13
Oct 23, 20263,355.003,385.003,310.003,380.003,380.00+1.20%147,3000.77
Oct 22, 20263,340.003,365.003,320.003,340.003,340.00-0.30%146,2000.77
Oct 21, 20263,330.003,370.003,285.003,350.003,350.00+2.60%182,1000.93
Oct 20, 20263,370.003,370.003,240.003,265.003,265.00-3.55%241,3001.25
Oct 19, 20263,395.003,395.003,330.003,385.003,385.00-0.59%237,1001.24
Oct 16, 20263,380.003,415.003,360.003,405.003,405.00+2.87%173,6000.91
Oct 15, 20263,365.003,370.003,275.003,310.003,310.00-2.22%182,2000.97
Oct 14, 20263,475.003,545.003,355.003,385.003,385.00-4.11%212,5001.14
Oct 13, 20263,470.003,550.003,445.003,530.003,530.00+1.88%183,7000.99
Oct 12, 20263,465.003,480.003,410.003,465.003,465.00+0.00%00.00
Oct 09, 20263,430.003,480.003,410.003,465.003,465.00+1.17%141,3000.76
Oct 08, 20263,460.003,460.003,380.003,425.003,425.00-0.72%144,7000.77
Oct 07, 20263,465.003,505.003,440.003,450.003,450.00-0.14%185,8001.00
Oct 06, 20263,425.003,475.003,395.003,455.003,455.00+0.73%224,2001.21
Oct 05, 20263,450.003,455.003,405.003,430.003,430.00+1.18%179,5000.98
Oct 02, 20263,445.003,450.003,370.003,390.003,390.00-3.14%234,6001.28
Oct 01, 20263,465.003,500.003,435.003,500.003,500.00+0.29%244,9001.36
Sep 30, 20263,480.003,490.003,455.003,490.003,490.00+0.87%171,6000.95
Sep 29, 20263,515.003,515.003,425.003,460.003,460.00-1.56%176,8000.98
Sep 28, 20263,610.003,620.003,530.003,560.003,515.00-0.42%224,0001.24
Sep 25, 20263,535.003,585.003,500.003,575.003,529.81+0.00%127,4000.71
Sep 24, 20263,530.003,585.003,485.003,575.003,529.81+1.13%173,8000.97
Sep 23, 20263,535.003,590.003,475.003,535.003,490.32+0.00%00.00
Sep 22, 20263,535.003,590.003,475.003,535.003,490.32+0.00%00.00
Sep 21, 20263,535.003,590.003,475.003,535.003,490.32+0.00%00.00
Sep 18, 20263,510.003,590.003,475.003,535.003,490.32+1.14%240,8001.30
Sep 17, 20263,470.003,515.003,460.003,495.003,450.82+0.58%192,3001.04
Sep 16, 20263,470.003,510.003,450.003,475.003,431.07+0.43%100,6000.53
Sep 15, 20263,470.003,505.003,455.003,460.003,416.26-0.14%171,5000.90
Sep 14, 20263,410.003,485.003,385.003,465.003,421.20+1.61%162,4000.86
Sep 11, 20263,345.003,410.003,300.003,410.003,366.90-1.02%280,3001.49
Sep 10, 20263,460.003,460.003,420.003,445.003,401.45-1.01%191,0001.02
Sep 09, 20263,535.003,560.003,480.003,480.003,436.01-1.97%125,2000.67
Sep 08, 20263,570.003,595.003,530.003,550.003,505.13-1.11%125,2000.67
Sep 07, 20263,615.003,615.003,560.003,590.003,544.62-0.69%148,4000.79
Sep 04, 20263,610.003,665.003,575.003,615.003,569.30-0.69%170,5000.90
Sep 03, 20263,670.003,700.003,600.003,640.003,593.99-1.49%361,9001.95
Sep 02, 20263,800.003,815.003,655.003,695.003,648.29-2.89%282,0001.54
Sep 01, 20263,785.003,810.003,745.003,805.003,756.90-1.30%175,3000.96
Aug 31, 20263,835.003,885.003,825.003,855.003,806.27+0.52%176,2000.97
Aug 28, 20263,840.003,890.003,810.003,835.003,786.52-0.52%203,9001.11
Aug 27, 20263,760.003,885.003,730.003,855.003,806.27+2.39%244,0001.34
Aug 26, 20263,740.003,800.003,725.003,765.003,717.41+1.76%214,9001.18
Aug 25, 20263,695.003,735.003,635.003,700.003,653.23+0.54%184,3001.01
Aug 24, 20263,805.003,815.003,650.003,680.003,633.48-3.29%193,7001.06