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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,125	3,095	3,095	3,125	3,065	31,900
February 19, 2026	3,125	3,125	3,125	3,140	3,105	24,700
February 18, 2026	3,150	3,125	3,125	3,175	3,115	30,600
February 17, 2026	3,115	3,165	3,165	3,240	3,100	42,000
February 16, 2026	3,065	3,150	3,150	3,170	3,020	69,700
February 13, 2026	3,160	3,025	3,025	3,160	3,015	56,100
February 12, 2026	3,105	3,145	3,145	3,160	3,090	31,800
February 10, 2026	3,065	3,105	3,105	3,135	3,050	37,700
February 09, 2026	3,095	3,070	3,070	3,115	3,070	31,300
February 06, 2026	3,010	3,030	3,030	3,045	2,996	21,000
February 05, 2026	3,035	3,035	3,035	3,060	3,025	27,200
February 04, 2026	2,977	2,985	2,985	3,010	2,975	21,200
February 03, 2026	2,980	3,000	3,000	3,020	2,950	28,600
February 02, 2026	2,968	2,950	2,950	3,000	2,921	33,400
January 30, 2026	2,884	2,934	2,934	2,936	2,884	22,800
January 29, 2026	2,982	2,883	2,883	2,992	2,879	56,400
January 28, 2026	2,996	2,990	2,990	3,015	2,985	32,800
January 27, 2026	2,982	3,030	3,030	3,045	2,963	28,600
January 26, 2026	3,030	3,010	3,010	3,035	2,980	36,100
January 23, 2026	2,991	3,050	3,050	3,100	2,990	56,700
January 22, 2026	3,000	2,991	2,991	3,040	2,987	26,300
January 21, 2026	2,965	3,010	3,010	3,020	2,950	19,800
January 20, 2026	2,993	2,987	2,987	2,993	2,960	30,200
January 19, 2026	3,040	2,993	2,993	3,040	2,982	32,000
January 16, 2026	2,951	3,005	3,005	3,005	2,942	30,200
January 15, 2026	2,962	2,962	2,962	2,970	2,947	23,900
January 14, 2026	2,905	2,962	2,962	2,976	2,905	30,000
January 13, 2026	2,904	2,901	2,901	2,937	2,878	34,100
January 09, 2026	2,858	2,863	2,863	2,878	2,848	20,000
January 08, 2026	2,848	2,838	2,838	2,871	2,838	23,400
January 07, 2026	2,821	2,857	2,857	2,891	2,820	36,700
January 06, 2026	2,870	2,840	2,840	2,870	2,818	40,300
January 05, 2026	2,887	2,851	2,851	2,901	2,830	60,800
December 30, 2025	2,948	2,887	2,887	2,949	2,881	41,200
December 29, 2025	2,985	2,922	2,922	2,996	2,893	178,500
December 26, 2025	3,025	3,050	3,050	3,075	3,015	432,000
December 25, 2025	2,995	3,000	3,000	3,010	2,966	238,700
December 24, 2025	2,979	2,972	2,972	3,005	2,972	117,600
December 23, 2025	2,918	2,979	2,979	2,988	2,916	114,300
December 22, 2025	2,960	2,907	2,907	2,969	2,902	139,700
December 19, 2025	2,987	2,896	2,896	2,999	2,896	146,100
December 18, 2025	2,980	2,981	2,981	2,999	2,951	54,600
December 17, 2025	3,025	2,986	2,986	3,025	2,979	33,400
December 16, 2025	3,035	3,015	3,015	3,050	3,005	52,300
December 15, 2025	3,035	3,045	3,045	3,060	3,025	54,700
December 12, 2025	3,025	3,030	3,030	3,045	3,010	42,600
December 11, 2025	3,025	2,978	2,978	3,035	2,975	41,000
December 10, 2025	3,010	3,000	3,000	3,030	2,989	32,200
December 09, 2025	2,992	2,987	2,987	3,015	2,980	21,200
December 08, 2025	2,966	2,996	2,996	3,000	2,950	33,400
December 05, 2025	2,948	2,945	2,945	2,973	2,940	22,600
December 04, 2025	2,944	2,985	2,985	3,010	2,938	29,600
December 03, 2025	3,025	2,932	2,932	3,030	2,932	41,800
December 02, 2025	3,115	3,025	3,025	3,130	3,015	29,300
December 01, 2025	3,140	3,130	3,130	3,165	3,105	47,200
November 28, 2025	3,150	3,150	3,150	3,215	3,115	65,800
November 27, 2025	3,050	3,105	3,105	3,120	3,040	80,200
November 26, 2025	2,984	2,998	2,998	3,035	2,977	62,700
November 25, 2025	2,920	2,940	2,940	3,000	2,899	50,200
November 21, 2025	2,795	2,870	2,870	2,870	2,795	29,300

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