KATITAS Co. Ltd. - 8919.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,180	3,190	3,190	3,205	3,150	193,300
December 03, 2025	3,140	3,135	3,135	3,170	3,125	213,400
December 02, 2025	3,150	3,165	3,165	3,175	3,125	173,100
December 01, 2025	3,215	3,175	3,175	3,235	3,150	257,500
November 28, 2025	3,180	3,190	3,190	3,225	3,180	174,000
November 27, 2025	3,175	3,200	3,200	3,210	3,160	253,100
November 26, 2025	3,125	3,145	3,145	3,245	3,110	477,600
November 25, 2025	3,065	3,105	3,105	3,120	3,010	362,400
November 21, 2025	2,880	3,045	3,045	3,065	2,875	387,000
November 20, 2025	2,935	2,890	2,890	2,940	2,882	456,300
November 19, 2025	2,948	2,902	2,902	2,965	2,902	291,200
November 18, 2025	2,958	2,908	2,908	2,985	2,899	316,900
November 17, 2025	2,954	2,938	2,938	2,954	2,880	309,600
November 14, 2025	2,882	2,926	2,926	2,955	2,870	390,600
November 13, 2025	2,902	2,923	2,923	2,955	2,902	367,400
November 12, 2025	2,932	2,913	2,913	2,948	2,901	344,100
November 11, 2025	2,779	2,899	2,899	2,907	2,751	382,800
November 10, 2025	2,800	2,794	2,794	2,840	2,707	810,000
November 07, 2025	2,461	2,543	2,543	2,543	2,452	358,600
November 06, 2025	2,451	2,458	2,458	2,496	2,447	216,000
November 05, 2025	2,451	2,458	2,458	2,496	2,447	216,700
November 04, 2025	2,495	2,447	2,447	2,498	2,424	260,400
October 31, 2025	2,517	2,509	2,509	2,541	2,497	170,200
October 30, 2025	2,517	2,509	2,509	2,541	2,497	197,900
October 29, 2025	2,532	2,502	2,502	2,532	2,493	135,000
October 28, 2025	2,552	2,538	2,538	2,562	2,531	145,800
October 27, 2025	2,577	2,588	2,588	2,610	2,574	130,500
October 24, 2025	2,566	2,558	2,558	2,601	2,558	207,400
October 23, 2025	2,569	2,601	2,601	2,618	2,558	203,900
October 22, 2025	2,551	2,581	2,581	2,590	2,548	349,400
October 21, 2025	2,520	2,529	2,529	2,550	2,511	207,200
October 20, 2025	2,553	2,505	2,505	2,562	2,503	465,600
October 17, 2025	2,508	2,546	2,546	2,553	2,505	245,800
October 16, 2025	2,557	2,540	2,540	2,616	2,534	447,300
October 15, 2025	2,618	2,633	2,633	2,647	2,613	207,400
October 14, 2025	2,635	2,601	2,601	2,671	2,584	194,100
October 10, 2025	2,701	2,685	2,685	2,715	2,683	133,900
October 09, 2025	2,701	2,746	2,746	2,746	2,684	278,400
October 08, 2025	2,770	2,729	2,729	2,815	2,727	153,500
October 07, 2025	2,773	2,790	2,790	2,790	2,752	166,700
October 06, 2025	2,749	2,765	2,765	2,772	2,740	262,000
October 03, 2025	2,679	2,699	2,699	2,713	2,679	135,800
October 02, 2025	2,705	2,672	2,672	2,724	2,666	142,400
October 01, 2025	2,761	2,718	2,718	2,777	2,663	303,800
September 30, 2025	2,817	2,803	2,803	2,817	2,769	126,800
September 29, 2025	2,816	2,791	2,791	2,831	2,789	167,100
September 26, 2025	2,824	2,869	2,869	2,869	2,809	248,900
September 25, 2025	2,837	2,824	2,824	2,837	2,797	189,400
September 24, 2025	2,840	2,834	2,834	2,853	2,812	169,400
September 22, 2025	2,901	2,880	2,880	2,920	2,873	194,400
September 19, 2025	2,884	2,901	2,901	2,937	2,877	382,000
September 18, 2025	2,850	2,867	2,867	2,873	2,835	149,100
September 17, 2025	2,858	2,859	2,859	2,871	2,850	158,000
September 16, 2025	2,899	2,859	2,859	2,927	2,845	330,100
September 12, 2025	2,864	2,895	2,895	2,903	2,853	376,300
September 11, 2025	2,830	2,831	2,831	2,831	2,797	376,300
September 10, 2025	2,807	2,810	2,810	2,828	2,807	133,600
September 09, 2025	2,790	2,798	2,798	2,820	2,773	225,300
September 08, 2025	2,723	2,786	2,786	2,801	2,719	251,100
September 05, 2025	2,694	2,723	2,723	2,731	2,677	107,800

KATITAS Co. Ltd. (8919.T) JPX