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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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