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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,840	2,796	2,796	2,842	2,781	26,400
November 19, 2025	2,841	2,796	2,796	2,892	2,796	44,900
November 18, 2025	3,040	2,840	2,840	3,060	2,840	88,900
November 17, 2025	2,804	3,060	3,060	3,065	2,795	94,500
November 14, 2025	2,775	2,754	2,754	2,781	2,748	27,000
November 13, 2025	2,748	2,768	2,768	2,773	2,748	14,900
November 12, 2025	2,716	2,727	2,727	2,766	2,702	19,500
November 11, 2025	2,722	2,688	2,688	2,722	2,664	16,500
November 10, 2025	2,681	2,707	2,707	2,707	2,677	12,800
November 07, 2025	2,640	2,659	2,659	2,659	2,620	24,300
November 06, 2025	2,651	2,660	2,660	2,678	2,639	19,800
November 05, 2025	2,651	2,660	2,660	2,678	2,639	37,000
November 04, 2025	2,617	2,630	2,630	2,644	2,583	49,700
October 31, 2025	2,650	2,660	2,660	2,671	2,622	36,800
October 30, 2025	2,650	2,660	2,660	2,671	2,622	36,800
October 29, 2025	2,721	2,655	2,655	2,734	2,651	39,700
October 28, 2025	2,775	2,720	2,720	2,776	2,716	43,300
October 27, 2025	2,760	2,775	2,775	2,792	2,757	21,900
October 24, 2025	2,736	2,711	2,711	2,736	2,706	9,600
October 23, 2025	2,715	2,736	2,736	2,750	2,706	17,500
October 22, 2025	2,686	2,716	2,716	2,721	2,686	11,000
October 21, 2025	2,705	2,694	2,694	2,742	2,686	25,500
October 20, 2025	2,672	2,702	2,702	2,705	2,651	15,200
October 17, 2025	2,674	2,649	2,649	2,677	2,649	17,500
October 16, 2025	2,693	2,677	2,677	2,700	2,669	18,000
October 15, 2025	2,670	2,693	2,693	2,709	2,660	14,900
October 14, 2025	2,626	2,645	2,645	2,687	2,610	40,100
October 10, 2025	2,699	2,676	2,676	2,707	2,670	41,700
October 09, 2025	2,701	2,746	2,746	2,746	2,691	39,800
October 08, 2025	2,745	2,720	2,720	2,772	2,717	58,600
October 07, 2025	2,755	2,762	2,762	2,790	2,744	45,000
October 06, 2025	2,789	2,762	2,762	2,789	2,727	54,700
October 03, 2025	2,709	2,739	2,739	2,740	2,693	22,700
October 02, 2025	2,735	2,707	2,707	2,744	2,693	48,600
October 01, 2025	2,801	2,735	2,735	2,801	2,708	59,400
September 30, 2025	2,831	2,818	2,818	2,831	2,793	28,000
September 29, 2025	2,874	2,840	2,840	2,874	2,812	36,700
September 26, 2025	2,864	2,874	2,874	2,881	2,850	31,000
September 25, 2025	2,841	2,858	2,858	2,862	2,840	29,400
September 24, 2025	2,880	2,841	2,841	2,880	2,835	24,200
September 22, 2025	2,895	2,868	2,868	2,895	2,856	26,500
September 19, 2025	2,825	2,899	2,899	2,899	2,808	113,400
September 18, 2025	2,825	2,809	2,809	2,825	2,790	35,700
September 17, 2025	2,838	2,812	2,812	2,838	2,783	35,700
September 16, 2025	2,839	2,840	2,840	2,850	2,811	32,200
September 12, 2025	2,867	2,836	2,836	2,867	2,800	47,500
September 11, 2025	2,877	2,860	2,860	2,888	2,851	47,500
September 10, 2025	2,911	2,877	2,877	2,944	2,877	29,800
September 09, 2025	2,881	2,877	2,877	2,927	2,861	47,200
September 08, 2025	2,814	2,880	2,880	2,889	2,809	57,200
September 05, 2025	2,806	2,810	2,810	2,832	2,791	108,800

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