Katakura Industries Co.,Ltd. - 3001.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,757	2,771	2,771	2,781	2,745	30,400
August 15, 2025	2,752	2,745	2,745	2,761	2,703	50,800
August 14, 2025	2,728	2,730	2,730	2,771	2,680	54,600
August 13, 2025	2,787	2,771	2,771	2,803	2,745	138,400
August 12, 2025	2,799	2,741	2,741	2,799	2,739	44,000
August 08, 2025	2,732	2,766	2,766	2,782	2,728	47,000
August 07, 2025	2,718	2,729	2,729	2,744	2,705	36,200
August 06, 2025	2,661	2,718	2,718	2,718	2,661	50,900
August 05, 2025	2,639	2,668	2,668	2,683	2,639	63,800
August 04, 2025	2,601	2,622	2,622	2,641	2,587	46,600
August 01, 2025	2,622	2,636	2,636	2,641	2,600	27,500
July 31, 2025	2,593	2,619	2,619	2,642	2,580	46,400
July 30, 2025	2,645	2,574	2,574	2,653	2,574	253,800
July 29, 2025	2,606	2,622	2,622	2,632	2,595	41,600
July 28, 2025	2,638	2,604	2,604	2,644	2,601	35,000
July 25, 2025	2,643	2,613	2,613	2,647	2,595	33,300
July 24, 2025	2,619	2,643	2,643	2,658	2,587	94,300
July 23, 2025	2,583	2,584	2,584	2,600	2,528	90,200
July 22, 2025	2,563	2,571	2,571	2,605	2,554	49,000
July 18, 2025	2,565	2,540	2,540	2,570	2,540	60,700
July 17, 2025	2,575	2,570	2,570	2,577	2,555	50,500
July 16, 2025	2,535	2,552	2,552	2,585	2,535	54,100
July 15, 2025	2,550	2,526	2,526	2,569	2,500	40,200
July 14, 2025	2,490	2,507	2,507	2,536	2,490	46,200
July 11, 2025	2,456	2,476	2,476	2,546	2,443	61,000
July 10, 2025	2,502	2,437	2,437	2,526	2,437	62,800
July 09, 2025	2,430	2,514	2,514	2,530	2,417	83,700
July 08, 2025	2,471	2,390	2,390	2,479	2,390	52,600
July 07, 2025	2,440	2,448	2,448	2,497	2,413	62,500
July 04, 2025	2,340	2,405	2,405	2,424	2,340	50,300
July 03, 2025	2,366	2,339	2,339	2,392	2,297	29,000
July 02, 2025	2,295	2,352	2,352	2,363	2,278	29,700
July 01, 2025	2,320	2,313	2,313	2,348	2,313	20,600
June 30, 2025	2,339	2,308	2,308	2,354	2,302	18,100
June 27, 2025	2,313	2,325	2,325	2,346	2,298	27,900
June 26, 2025	2,267	2,298	2,298	2,329	2,267	49,200
June 25, 2025	2,278	2,268	2,268	2,280	2,254	18,200
June 24, 2025	2,250	2,264	2,264	2,295	2,250	27,900
June 23, 2025	2,225	2,222	2,222	2,235	2,203	20,100
June 20, 2025	2,229	2,222	2,222	2,249	2,213	27,000
June 19, 2025	2,235	2,244	2,244	2,270	2,221	23,300
June 18, 2025	2,229	2,216	2,216	2,230	2,190	34,000
June 17, 2025	2,208	2,259	2,259	2,277	2,208	16,900
June 16, 2025	2,208	2,208	2,208	2,219	2,189	16,200
June 13, 2025	2,168	2,208	2,208	2,232	2,159	35,800
June 12, 2025	2,203	2,177	2,177	2,214	2,176	13,900
June 11, 2025	2,181	2,203	2,203	2,222	2,164	22,400
June 10, 2025	2,200	2,181	2,181	2,221	2,163	30,300
June 09, 2025	2,212	2,193	2,193	2,234	2,178	18,700
June 06, 2025	2,214	2,211	2,211	2,233	2,211	10,100
June 05, 2025	2,209	2,214	2,214	2,236	2,201	19,400
June 04, 2025	2,150	2,236	2,236	2,247	2,150	42,900
June 03, 2025	2,141	2,145	2,145	2,149	2,112	48,200
June 02, 2025	2,181	2,147	2,147	2,195	2,133	28,100
May 30, 2025	2,175	2,192	2,192	2,209	2,165	21,000
May 29, 2025	2,189	2,188	2,188	2,210	2,181	29,000
May 28, 2025	2,178	2,171	2,171	2,193	2,160	21,000
May 27, 2025	2,145	2,158	2,158	2,160	2,120	21,800
May 26, 2025	2,156	2,145	2,145	2,175	2,136	11,800
May 23, 2025	2,173	2,156	2,156	2,173	2,151	14,700

Katakura Industries Co.,Ltd. (3001.T) JPX