KATITAS Co. Ltd. (8919.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8919.T Historical Return
If you invested ¥1000 in KATITAS Co. Ltd. (8919.T) 10 years ago, it would be worth ¥12,841 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥918.87, while ¥1000 invested 1 year ago would be worth ¥1,248.25. This corresponds to total returns of 1,184.1%, -8.11%, 24.82%, respectively, with annualized returns of 29.06%, -1.68%, 24.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8919.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3,425 | 3,595 | 3,595 | 3,630 | 3,415 | 615,300 |
| November 06, 2026 | 3,400 | 3,460 | 3,460 | 3,560 | 3,380 | 1.07M |
| November 05, 2026 | 3,445 | 3,525 | 3,525 | 3,540 | 3,430 | 306,700 |
| November 04, 2026 | 3,310 | 3,305 | 3,305 | 3,395 | 3,270 | 213,700 |
| November 02, 2026 | 3,405 | 3,330 | 3,330 | 3,435 | 3,330 | 274,100 |
| October 30, 2026 | 3,375 | 3,390 | 3,390 | 3,425 | 3,375 | 248,500 |
| October 29, 2026 | 3,330 | 3,375 | 3,375 | 3,375 | 3,305 | 307,500 |
| October 28, 2026 | 3,390 | 3,330 | 3,330 | 3,450 | 3,330 | 176,500 |
| October 27, 2026 | 3,410 | 3,365 | 3,365 | 3,450 | 3,330 | 248,500 |
| October 26, 2026 | 3,380 | 3,425 | 3,425 | 3,445 | 3,350 | 215,200 |
| October 23, 2026 | 3,355 | 3,380 | 3,380 | 3,385 | 3,310 | 147,300 |
| October 22, 2026 | 3,340 | 3,340 | 3,340 | 3,365 | 3,320 | 146,200 |
| October 21, 2026 | 3,330 | 3,350 | 3,350 | 3,370 | 3,285 | 182,100 |
| October 20, 2026 | 3,370 | 3,265 | 3,265 | 3,370 | 3,240 | 241,300 |
| October 19, 2026 | 3,395 | 3,385 | 3,385 | 3,395 | 3,330 | 237,100 |
| October 16, 2026 | 3,380 | 3,405 | 3,405 | 3,415 | 3,360 | 173,600 |
| October 15, 2026 | 3,365 | 3,310 | 3,310 | 3,370 | 3,275 | 182,200 |
| October 14, 2026 | 3,475 | 3,385 | 3,385 | 3,545 | 3,355 | 212,500 |
| October 13, 2026 | 3,470 | 3,530 | 3,530 | 3,550 | 3,445 | 183,700 |
| October 09, 2026 | 3,430 | 3,465 | 3,465 | 3,480 | 3,410 | 141,300 |
| October 08, 2026 | 3,460 | 3,425 | 3,425 | 3,460 | 3,380 | 144,700 |
| October 07, 2026 | 3,465 | 3,450 | 3,450 | 3,505 | 3,440 | 185,800 |
| October 06, 2026 | 3,425 | 3,455 | 3,455 | 3,475 | 3,395 | 224,200 |
| October 05, 2026 | 3,450 | 3,430 | 3,430 | 3,455 | 3,405 | 179,500 |
| October 02, 2026 | 3,445 | 3,390 | 3,390 | 3,450 | 3,370 | 234,600 |
| October 01, 2026 | 3,465 | 3,500 | 3,500 | 3,500 | 3,435 | 244,900 |
| September 30, 2026 | 3,480 | 3,490 | 3,490 | 3,490 | 3,455 | 171,600 |
| September 29, 2026 | 3,515 | 3,460 | 3,460 | 3,515 | 3,425 | 176,800 |
| September 28, 2026 | 3,610 | 3,560 | 3,560 | 3,620 | 3,530 | 224,000 |
| September 25, 2026 | 3,535 | 3,575 | 3,575 | 3,585 | 3,500 | 127,400 |
| September 24, 2026 | 3,530 | 3,575 | 3,575 | 3,585 | 3,485 | 173,800 |
| September 18, 2026 | 3,510 | 3,535 | 3,535 | 3,590 | 3,475 | 240,800 |
| September 17, 2026 | 3,470 | 3,495 | 3,495 | 3,515 | 3,460 | 192,300 |
| September 16, 2026 | 3,470 | 3,475 | 3,475 | 3,510 | 3,450 | 100,600 |
| September 15, 2026 | 3,470 | 3,460 | 3,460 | 3,505 | 3,455 | 171,500 |
| September 11, 2026 | 3,345 | 3,410 | 3,410 | 3,410 | 3,300 | 280,300 |
| September 10, 2026 | 3,460 | 3,445 | 3,445 | 3,460 | 3,420 | 191,000 |
| September 09, 2026 | 3,535 | 3,480 | 3,480 | 3,560 | 3,480 | 125,200 |
| September 08, 2026 | 3,570 | 3,550 | 3,550 | 3,595 | 3,530 | 125,200 |
| September 07, 2026 | 3,615 | 3,590 | 3,590 | 3,615 | 3,560 | 148,400 |
| September 04, 2026 | 3,610 | 3,615 | 3,615 | 3,665 | 3,575 | 170,500 |
| September 03, 2026 | 3,670 | 3,640 | 3,640 | 3,700 | 3,600 | 361,900 |
| September 02, 2026 | 3,800 | 3,695 | 3,695 | 3,815 | 3,655 | 282,000 |
| September 01, 2026 | 3,785 | 3,805 | 3,805 | 3,810 | 3,745 | 175,300 |
| August 31, 2026 | 3,835 | 3,855 | 3,855 | 3,885 | 3,825 | 176,200 |
| August 28, 2026 | 3,840 | 3,835 | 3,835 | 3,890 | 3,810 | 203,900 |
| August 27, 2026 | 3,760 | 3,855 | 3,855 | 3,885 | 3,730 | 244,000 |
| August 26, 2026 | 3,740 | 3,765 | 3,765 | 3,800 | 3,725 | 214,900 |
| August 25, 2026 | 3,695 | 3,700 | 3,700 | 3,735 | 3,635 | 184,300 |
| August 24, 2026 | 3,805 | 3,680 | 3,680 | 3,815 | 3,650 | 193,700 |
| August 21, 2026 | 3,760 | 3,805 | 3,805 | 3,830 | 3,750 | 276,500 |
| August 20, 2026 | 3,630 | 3,780 | 3,780 | 3,785 | 3,615 | 314,100 |
| August 19, 2026 | 3,555 | 3,600 | 3,600 | 3,600 | 3,515 | 205,300 |
| August 18, 2026 | 3,630 | 3,555 | 3,555 | 3,665 | 3,535 | 247,700 |
| August 17, 2026 | 3,570 | 3,630 | 3,630 | 3,645 | 3,550 | 224,900 |
| August 14, 2026 | 3,550 | 3,570 | 3,570 | 3,575 | 3,500 | 179,500 |
| August 13, 2026 | 3,650 | 3,565 | 3,565 | 3,665 | 3,530 | 207,500 |
| August 12, 2026 | 3,615 | 3,515 | 3,515 | 3,640 | 3,465 | 343,000 |
| August 10, 2026 | 3,595 | 3,505 | 3,505 | 3,700 | 3,475 | 464,500 |
| August 07, 2026 | 3,300 | 3,350 | 3,350 | 3,370 | 3,210 | 306,800 |
AD
