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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,682	2,694	2,694	2,705	2,657	313,500
September 03, 2025	2,742	2,706	2,706	2,767	2,691	239,100
September 02, 2025	2,762	2,762	2,762	2,786	2,742	295,500
September 01, 2025	2,700	2,732	2,732	2,742	2,692	189,900
August 29, 2025	2,695	2,697	2,697	2,712	2,676	225,800
August 28, 2025	2,691	2,699	2,699	2,708	2,656	225,300
August 27, 2025	2,670	2,707	2,707	2,716	2,661	350,000
August 26, 2025	2,651	2,643	2,643	2,663	2,615	349,300
August 25, 2025	2,658	2,644	2,644	2,682	2,639	214,100
August 22, 2025	2,625	2,643	2,643	2,651	2,610	203,800
August 21, 2025	2,650	2,629	2,629	2,660	2,621	379,900
August 20, 2025	2,700	2,661	2,661	2,700	2,644	238,500
August 19, 2025	2,637	2,702	2,702	2,708	2,632	528,300
August 18, 2025	2,630	2,637	2,637	2,672	2,626	395,700
August 15, 2025	2,650	2,643	2,643	2,657	2,626	391,600
August 14, 2025	2,628	2,655	2,655	2,669	2,616	288,600
August 13, 2025	2,675	2,644	2,644	2,682	2,635	283,200
August 12, 2025	2,650	2,679	2,679	2,695	2,611	439,600
August 08, 2025	2,831	2,630	2,630	2,853	2,630	673,700
August 07, 2025	2,611	2,555	2,555	2,626	2,532	340,400
August 06, 2025	2,586	2,601	2,601	2,605	2,571	175,900
August 05, 2025	2,564	2,580	2,580	2,608	2,559	147,400
August 04, 2025	2,512	2,548	2,548	2,556	2,512	168,800
August 01, 2025	2,555	2,564	2,564	2,579	2,543	184,400
July 31, 2025	2,540	2,547	2,547	2,555	2,533	156,900
July 30, 2025	2,535	2,541	2,541	2,559	2,528	242,800
July 29, 2025	2,512	2,501	2,501	2,517	2,498	123,600
July 28, 2025	2,536	2,514	2,514	2,536	2,504	161,600
July 25, 2025	2,500	2,521	2,521	2,528	2,477	181,900
July 24, 2025	2,506	2,508	2,508	2,512	2,483	361,500
July 23, 2025	2,493	2,492	2,492	2,506	2,482	259,600
July 22, 2025	2,455	2,480	2,480	2,481	2,444	171,200
July 18, 2025	2,458	2,459	2,459	2,483	2,441	409,100
July 17, 2025	2,426	2,444	2,444	2,456	2,413	340,300
July 16, 2025	2,448	2,413	2,413	2,448	2,404	188,100
July 15, 2025	2,441	2,448	2,448	2,462	2,431	155,500
July 14, 2025	2,440	2,447	2,447	2,452	2,431	217,000
July 11, 2025	2,461	2,447	2,447	2,484	2,442	230,400
July 10, 2025	2,498	2,476	2,476	2,498	2,462	297,100
July 09, 2025	2,482	2,485	2,485	2,498	2,467	214,500
July 08, 2025	2,500	2,478	2,478	2,513	2,470	248,300
July 07, 2025	2,494	2,476	2,476	2,500	2,466	176,900
July 04, 2025	2,411	2,474	2,474	2,475	2,408	259,600
July 03, 2025	2,449	2,405	2,405	2,458	2,398	366,000
July 02, 2025	2,451	2,471	2,471	2,478	2,447	162,800
July 01, 2025	2,488	2,467	2,467	2,501	2,463	190,000

KATITAS Co. Ltd. (8919.T) JPX