Katakura Industries Co., Ltd. 3001
TSE · Japan · Health Technology
¥2,935.00-75.00 (-2.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,935.00 | -2.49% | ¥2,987.00 | ¥2,988.00 | ¥2,933.00 | 25.00K |
| 2026-10-01 | ¥3,010.00 | -0.82% | ¥3,055.00 | ¥3,055.00 | ¥2,988.00 | 25.70K |
| 2026-09-30 | ¥3,035.00 | +0.17% | ¥3,030.00 | ¥3,070.00 | ¥2,994.00 | 37.10K |
| 2026-09-29 | ¥3,030.00 | -2.88% | ¥3,120.00 | ¥3,120.00 | ¥3,025.00 | 35.70K |
| 2026-09-28 | ¥3,120.00 | -0.16% | ¥3,145.00 | ¥3,150.00 | ¥3,095.00 | 34.60K |
| 2026-09-25 | ¥3,125.00 | +1.63% | ¥3,090.00 | ¥3,145.00 | ¥3,090.00 | 36.50K |
| 2026-09-24 | ¥3,075.00 | -1.60% | ¥3,170.00 | ¥3,190.00 | ¥3,070.00 | 50.20K |
| 2026-09-18 | ¥3,125.00 | +2.46% | ¥3,055.00 | ¥3,125.00 | ¥3,030.00 | 63.70K |
| 2026-09-17 | ¥3,050.00 | +2.69% | ¥2,998.00 | ¥3,050.00 | ¥2,981.00 | 27.80K |
| 2026-09-16 | ¥2,970.00 | +0.85% | ¥2,980.00 | ¥3,005.00 | ¥2,970.00 | 28.60K |
| 2026-09-15 | ¥2,945.00 | -0.67% | ¥2,949.00 | ¥2,965.00 | ¥2,929.00 | 15.60K |
| 2026-09-14 | ¥2,965.00 | +2.35% | ¥2,880.00 | ¥2,966.00 | ¥2,860.00 | 31.80K |
| 2026-09-11 | ¥2,897.00 | -0.24% | ¥2,866.00 | ¥2,909.00 | ¥2,859.00 | 28.80K |
| 2026-09-10 | ¥2,904.00 | +0.07% | ¥2,865.00 | ¥2,904.00 | ¥2,847.00 | 21.20K |
| 2026-09-09 | ¥2,902.00 | -0.79% | ¥2,924.00 | ¥2,924.00 | ¥2,890.00 | 25.60K |
| 2026-09-08 | ¥2,925.00 | +0.17% | ¥2,892.00 | ¥2,947.00 | ¥2,890.00 | 19.60K |
| 2026-09-07 | ¥2,920.00 | -1.42% | ¥2,941.00 | ¥2,941.00 | ¥2,902.00 | 17.50K |
| 2026-09-04 | ¥2,962.00 | -1.07% | ¥2,975.00 | ¥2,982.00 | ¥2,943.00 | 20.20K |
| 2026-09-03 | ¥2,994.00 | -1.02% | ¥3,025.00 | ¥3,035.00 | ¥2,970.00 | 24.40K |
| 2026-09-02 | ¥3,025.00 | -0.49% | ¥2,995.00 | ¥3,055.00 | ¥2,980.00 | 50.30K |
| 2026-09-01 | ¥3,040.00 | 0.00% | ¥3,030.00 | ¥3,060.00 | ¥3,020.00 | 36.90K |
| 2026-08-31 | ¥3,040.00 | +2.56% | ¥2,964.00 | ¥3,055.00 | ¥2,951.00 | 55.30K |
| 2026-08-28 | ¥2,964.00 | +0.37% | ¥2,953.00 | ¥2,989.00 | ¥2,943.00 | 24.70K |
| 2026-08-27 | ¥2,953.00 | -0.64% | ¥2,972.00 | ¥2,990.00 | ¥2,947.00 | 17.40K |
| 2026-08-26 | ¥2,972.00 | +0.64% | ¥2,953.00 | ¥2,990.00 | ¥2,953.00 | 17.10K |
| 2026-08-25 | ¥2,953.00 | +0.24% | ¥2,942.00 | ¥2,969.00 | ¥2,938.00 | 16.40K |
| 2026-08-24 | ¥2,946.00 | -0.24% | ¥2,953.00 | ¥2,990.00 | ¥2,945.00 | 21.00K |
| 2026-08-21 | ¥2,953.00 | +2.25% | ¥2,857.00 | ¥2,967.00 | ¥2,857.00 | 25.20K |
| 2026-08-20 | ¥2,888.00 | +0.87% | ¥2,862.00 | ¥2,899.00 | ¥2,846.00 | 20.00K |
| 2026-08-19 | ¥2,863.00 | -0.97% | ¥2,856.00 | ¥2,880.00 | ¥2,821.00 | 26.80K |
| 2026-08-18 | ¥2,891.00 | -0.41% | ¥2,887.00 | ¥2,916.00 | ¥2,864.00 | 23.90K |
| 2026-08-17 | ¥2,903.00 | -0.99% | ¥2,922.00 | ¥2,962.00 | ¥2,897.00 | 30.60K |
| 2026-08-14 | ¥2,932.00 | +1.63% | ¥2,861.00 | ¥2,946.00 | ¥2,840.00 | 45.60K |
| 2026-08-13 | ¥2,885.00 | -3.83% | ¥2,992.00 | ¥2,992.00 | ¥2,836.00 | 88.30K |
| 2026-08-12 | ¥3,000.00 | +0.40% | ¥3,015.00 | ¥3,015.00 | ¥2,979.00 | 44.90K |
| 2026-08-10 | ¥2,988.00 | -0.40% | ¥3,050.00 | ¥3,075.00 | ¥2,976.00 | 46.00K |
| 2026-08-07 | ¥3,000.00 | +2.74% | ¥2,920.00 | ¥3,025.00 | ¥2,911.00 | 59.60K |
| 2026-08-06 | ¥2,920.00 | +2.06% | ¥2,904.00 | ¥2,941.00 | ¥2,865.00 | 46.60K |
| 2026-08-05 | ¥2,861.00 | -1.04% | ¥2,916.00 | ¥2,918.00 | ¥2,861.00 | 41.00K |
| 2026-08-04 | ¥2,891.00 | +1.44% | ¥2,850.00 | ¥2,902.00 | ¥2,850.00 | 65.40K |
| 2026-08-03 | ¥2,850.00 | +1.03% | ¥2,821.00 | ¥2,872.00 | ¥2,780.00 | 97.90K |
| 2026-07-31 | ¥2,821.00 | -2.01% | ¥2,879.00 | ¥2,896.00 | ¥2,821.00 | 70.40K |
| 2026-07-30 | ¥2,879.00 | +0.35% | ¥2,869.00 | ¥2,879.00 | ¥2,796.00 | 268.20K |
| 2026-07-29 | ¥2,869.00 | +5.44% | ¥2,790.00 | ¥2,881.00 | ¥2,731.00 | 93.60K |
| 2026-07-28 | ¥2,721.00 | -1.09% | ¥2,766.00 | ¥2,766.00 | ¥2,710.00 | 42.40K |
| 2026-07-27 | ¥2,751.00 | +3.73% | ¥2,686.00 | ¥2,768.00 | ¥2,684.00 | 35.70K |
| 2026-07-24 | ¥2,652.00 | +0.08% | ¥2,625.00 | ¥2,669.00 | ¥2,623.00 | 21.10K |
| 2026-07-23 | ¥2,650.00 | +0.23% | ¥2,663.00 | ¥2,674.00 | ¥2,623.00 | 28.70K |
| 2026-07-22 | ¥2,644.00 | -0.23% | ¥2,638.00 | ¥2,666.00 | ¥2,630.00 | 29.00K |
| 2026-07-21 | ¥2,650.00 | +2.28% | ¥2,635.00 | ¥2,665.00 | ¥2,620.00 | 43.30K |
| 2026-07-17 | ¥2,591.00 | -0.35% | ¥2,617.00 | ¥2,629.00 | ¥2,563.00 | 30.40K |
| 2026-07-16 | ¥2,600.00 | -2.07% | ¥2,655.00 | ¥2,657.00 | ¥2,600.00 | 29.90K |
| 2026-07-15 | ¥2,655.00 | +1.22% | ¥2,627.00 | ¥2,662.00 | ¥2,627.00 | 20.50K |
| 2026-07-14 | ¥2,623.00 | +1.39% | ¥2,605.00 | ¥2,652.00 | ¥2,605.00 | 34.50K |
| 2026-07-13 | ¥2,587.00 | +0.12% | ¥2,612.00 | ¥2,619.00 | ¥2,570.00 | 23.60K |
| 2026-07-10 | ¥2,584.00 | -1.30% | ¥2,621.00 | ¥2,629.00 | ¥2,582.00 | 50.80K |
| 2026-07-09 | ¥2,618.00 | -0.49% | ¥2,662.00 | ¥2,662.00 | ¥2,582.00 | 40.20K |
| 2026-07-08 | ¥2,631.00 | +3.34% | ¥2,567.00 | ¥2,663.00 | ¥2,542.00 | 85.80K |
| 2026-07-07 | ¥2,546.00 | -1.89% | ¥2,621.00 | ¥2,621.00 | ¥2,544.00 | 32.40K |
| 2026-07-06 | ¥2,595.00 | +1.01% | ¥2,569.00 | ¥2,622.00 | ¥2,569.00 | 30.70K |
| 2026-07-03 | ¥2,569.00 | +2.47% | ¥2,525.00 | ¥2,583.00 | ¥2,525.00 | 36.20K |
| 2026-07-02 | ¥2,507.00 | +1.87% | ¥2,486.00 | ¥2,518.00 | ¥2,481.00 | 43.60K |
| 2026-07-01 | ¥2,461.00 | +1.69% | ¥2,421.00 | ¥2,476.00 | ¥2,421.00 | 39.00K |
| 2026-06-30 | ¥2,420.00 | -0.86% | ¥2,460.00 | ¥2,460.00 | ¥2,411.00 | 55.20K |
| 2026-06-29 | ¥2,441.00 | +2.35% | ¥2,415.00 | ¥2,443.00 | ¥2,394.00 | 64.30K |
| 2026-06-26 | ¥2,385.00 | +0.93% | ¥2,396.00 | ¥2,403.00 | ¥2,363.00 | 55.10K |
| 2026-06-25 | ¥2,363.00 | +0.21% | ¥2,376.00 | ¥2,390.00 | ¥2,356.00 | 40.50K |
| 2026-06-24 | ¥2,358.00 | +0.99% | ¥2,336.00 | ¥2,378.00 | ¥2,336.00 | 42.50K |
| 2026-06-23 | ¥2,335.00 | -0.76% | ¥2,350.00 | ¥2,358.00 | ¥2,325.00 | 44.90K |
| 2026-06-22 | ¥2,353.00 | -2.20% | ¥2,412.00 | ¥2,424.00 | ¥2,347.00 | 34.20K |
| 2026-06-19 | ¥2,406.00 | +0.88% | ¥2,397.00 | ¥2,414.00 | ¥2,385.00 | 35.40K |
| 2026-06-18 | ¥2,385.00 | -0.87% | ¥2,406.00 | ¥2,417.00 | ¥2,362.00 | 39.30K |
| 2026-06-17 | ¥2,406.00 | +1.22% | ¥2,398.00 | ¥2,430.00 | ¥2,389.00 | 49.70K |
| 2026-06-16 | ¥2,377.00 | -1.08% | ¥2,403.00 | ¥2,435.00 | ¥2,335.00 | 65.30K |
| 2026-06-15 | ¥2,403.00 | +1.69% | ¥2,399.00 | ¥2,437.00 | ¥2,399.00 | 51.80K |
| 2026-06-12 | ¥2,363.00 | +0.68% | ¥2,374.00 | ¥2,375.00 | ¥2,330.00 | 49.50K |
| 2026-06-11 | ¥2,347.00 | -0.17% | ¥2,373.00 | ¥2,377.00 | ¥2,334.00 | 28.80K |
| 2026-06-10 | ¥2,351.00 | +0.43% | ¥2,341.00 | ¥2,374.00 | ¥2,328.00 | 55.00K |
| 2026-06-09 | ¥2,341.00 | -1.76% | ¥2,400.00 | ¥2,409.00 | ¥2,341.00 | 46.00K |
| 2026-06-08 | ¥2,383.00 | -3.09% | ¥2,409.00 | ¥2,432.00 | ¥2,377.00 | 58.30K |
| 2026-06-05 | ¥2,459.00 | +1.74% | ¥2,417.00 | ¥2,485.00 | ¥2,417.00 | 34.50K |
| 2026-06-04 | ¥2,417.00 | +0.12% | ¥2,395.00 | ¥2,433.00 | ¥2,394.00 | 36.00K |
| 2026-06-03 | ¥2,414.00 | -1.03% | ¥2,425.00 | ¥2,441.00 | ¥2,401.00 | 30.40K |
| 2026-06-02 | ¥2,439.00 | -0.49% | ¥2,416.00 | ¥2,449.00 | ¥2,393.00 | 62.60K |
| 2026-06-01 | ¥2,451.00 | -3.08% | ¥2,529.00 | ¥2,529.00 | ¥2,451.00 | 49.80K |
| 2026-05-29 | ¥2,529.00 | -0.12% | ¥2,541.00 | ¥2,578.00 | ¥2,529.00 | 20.50K |
| 2026-05-28 | ¥2,532.00 | -1.25% | ¥2,555.00 | ¥2,560.00 | ¥2,518.00 | 34.70K |
| 2026-05-27 | ¥2,564.00 | -1.54% | ¥2,604.00 | ¥2,648.00 | ¥2,554.00 | 34.90K |
| 2026-05-26 | ¥2,604.00 | -1.74% | ¥2,638.00 | ¥2,646.00 | ¥2,585.00 | 37.60K |
| 2026-05-25 | ¥2,650.00 | +1.92% | ¥2,687.00 | ¥2,697.00 | ¥2,624.00 | 51.60K |