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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KATITAS Co. Ltd. (8919.T) JPX