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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,806	2,810	2,810	2,832	2,791	108,800
September 04, 2025	2,755	2,777	2,777	2,777	2,739	22,300
September 03, 2025	2,743	2,769	2,769	2,780	2,741	27,800
September 02, 2025	2,769	2,737	2,737	2,769	2,733	11,400
September 01, 2025	2,770	2,759	2,759	2,788	2,738	25,200
August 29, 2025	2,756	2,768	2,768	2,780	2,740	14,900
August 28, 2025	2,769	2,756	2,756	2,787	2,748	18,900
August 27, 2025	2,770	2,766	2,766	2,770	2,751	26,300
August 26, 2025	2,780	2,760	2,760	2,780	2,746	27,500
August 25, 2025	2,785	2,780	2,780	2,789	2,757	38,200
August 22, 2025	2,767	2,780	2,780	2,780	2,750	22,000
August 21, 2025	2,759	2,770	2,770	2,784	2,742	22,800
August 20, 2025	2,761	2,760	2,760	2,771	2,739	22,900
August 19, 2025	2,770	2,769	2,769	2,790	2,748	51,800
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

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