Katakura & Co-op Agri Corporation - 4031.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	986	984	984	986	980	3,100
October 23, 2025	983	985	985	985	970	4,400
October 22, 2025	976	982	982	982	976	1,800
October 21, 2025	983	974	974	983	967	6,700
October 20, 2025	978	983	983	984	976	5,800
October 17, 2025	968	972	972	978	968	3,400
October 16, 2025	967	980	980	982	965	5,000
October 15, 2025	950	973	973	984	950	10,300
October 14, 2025	955	953	953	971	950	10,800
October 10, 2025	970	969	969	976	968	7,600
October 09, 2025	977	977	977	985	976	5,200
October 08, 2025	1,000	988	988	1,000	987	5,000
October 07, 2025	977	989	989	999	976	2,900
October 06, 2025	969	977	977	982	969	6,800
October 03, 2025	963	969	969	979	963	2,500
October 02, 2025	975	969	969	984	969	1,700
October 01, 2025	986	964	964	991	964	5,200
September 30, 2025	998	991	991	998	990	3,000
September 29, 2025	1,000	999	999	1,003	981	8,800
September 26, 2025	978	988	988	996	978	11,400
September 25, 2025	978	979	979	979	966	11,400
September 24, 2025	973	979	979	979	970	5,500
September 22, 2025	970	972	972	973	968	2,600
September 19, 2025	967	964	964	970	958	8,100
September 18, 2025	968	967	967	976	967	13,500
September 17, 2025	969	968	968	969	967	13,500
September 16, 2025	967	971	971	975	966	9,600
September 12, 2025	964	962	962	970	960	5,100
September 11, 2025	973	963	963	973	960	19,800
September 10, 2025	968	961	961	970	961	5,100
September 09, 2025	972	970	970	976	970	6,100
September 08, 2025	967	967	967	971	965	12,900
September 05, 2025	974	968	968	974	968	3,500
September 04, 2025	968	972	972	973	968	5,800
September 03, 2025	982	969	969	990	968	19,700
September 02, 2025	977	997	997	1,011	975	33,500
September 01, 2025	951	965	965	970	943	29,800
August 29, 2025	1,022	936	936	1,062	914	200,800
August 28, 2025	1,025	1,016	1,016	1,027	1,008	14,300
August 27, 2025	1,024	1,027	1,027	1,027	1,015	4,500
August 26, 2025	1,033	1,021	1,021	1,033	1,021	4,400
August 25, 2025	1,046	1,033	1,033	1,046	1,033	7,700
August 22, 2025	1,030	1,040	1,040	1,040	1,025	9,800
August 21, 2025	1,018	1,030	1,030	1,030	1,017	5,900
August 20, 2025	1,027	1,018	1,018	1,027	1,017	5,500
August 19, 2025	1,018	1,027	1,027	1,032	1,007	18,700
August 18, 2025	1,005	1,014	1,014	1,014	1,005	16,700
August 15, 2025	1,022	1,011	1,011	1,028	996	16,100
August 14, 2025	1,057	1,022	1,022	1,079	960	124,700
August 13, 2025	1,044	1,039	1,039	1,045	1,035	12,800
August 12, 2025	1,022	1,045	1,045	1,058	1,022	32,700
August 08, 2025	1,017	1,009	1,009	1,017	1,009	9,600
August 07, 2025	1,014	1,017	1,017	1,019	1,011	8,000
August 06, 2025	1,015	1,014	1,014	1,015	1,007	5,700
August 05, 2025	1,010	1,011	1,011	1,020	1,010	7,000
August 04, 2025	986	1,002	1,002	1,020	986	12,000
August 01, 2025	985	1,016	1,016	1,016	985	16,900
July 31, 2025	995	985	985	995	981	4,000
July 30, 2025	989	996	996	1,000	983	11,000
July 29, 2025	957	989	989	996	957	21,100

Katakura & Co-op Agri Corporation (4031.T) JPX