Katakura & Co-op Agri Corporation 4031
TSE · Japan · Process Industries
¥1,018.00-40.00 (-3.78%)
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 | ¥1,018.00 | -3.78% | ¥1,048.00 | ¥1,048.00 | ¥1,008.00 | 33.10K |
| 2026-10-01 | ¥1,058.00 | -0.94% | ¥1,061.00 | ¥1,068.00 | ¥1,045.00 | 6.80K |
| 2026-09-30 | ¥1,068.00 | +1.14% | ¥1,050.00 | ¥1,068.00 | ¥1,038.00 | 21.50K |
| 2026-09-29 | ¥1,056.00 | -0.85% | ¥1,065.00 | ¥1,075.00 | ¥1,056.00 | 6.20K |
| 2026-09-28 | ¥1,065.00 | -0.75% | ¥1,083.00 | ¥1,083.00 | ¥1,062.00 | 33.40K |
| 2026-09-25 | ¥1,073.00 | -1.29% | ¥1,074.00 | ¥1,081.00 | ¥1,072.00 | 6.60K |
| 2026-09-24 | ¥1,087.00 | -0.28% | ¥1,101.00 | ¥1,101.00 | ¥1,080.00 | 9.80K |
| 2026-09-18 | ¥1,090.00 | -1.45% | ¥1,109.00 | ¥1,118.00 | ¥1,090.00 | 10.80K |
| 2026-09-17 | ¥1,106.00 | +0.64% | ¥1,098.00 | ¥1,109.00 | ¥1,098.00 | 3.70K |
| 2026-09-16 | ¥1,099.00 | +0.92% | ¥1,089.00 | ¥1,107.00 | ¥1,083.00 | 10.10K |
| 2026-09-15 | ¥1,089.00 | +1.40% | ¥1,074.00 | ¥1,096.00 | ¥1,074.00 | 7.80K |
| 2026-09-14 | ¥1,074.00 | -0.56% | ¥1,071.00 | ¥1,081.00 | ¥1,060.00 | 10.90K |
| 2026-09-11 | ¥1,080.00 | -1.55% | ¥1,097.00 | ¥1,110.00 | ¥1,080.00 | 19.10K |
| 2026-09-10 | ¥1,097.00 | +0.27% | ¥1,100.00 | ¥1,106.00 | ¥1,085.00 | 9.30K |
| 2026-09-09 | ¥1,094.00 | -1.97% | ¥1,116.00 | ¥1,116.00 | ¥1,089.00 | 13.50K |
| 2026-09-08 | ¥1,116.00 | +0.72% | ¥1,104.00 | ¥1,120.00 | ¥1,103.00 | 6.70K |
| 2026-09-07 | ¥1,108.00 | -0.27% | ¥1,112.00 | ¥1,125.00 | ¥1,105.00 | 8.30K |
| 2026-09-04 | ¥1,111.00 | -1.07% | ¥1,123.00 | ¥1,125.00 | ¥1,107.00 | 10.90K |
| 2026-09-03 | ¥1,123.00 | -1.49% | ¥1,141.00 | ¥1,150.00 | ¥1,117.00 | 16.90K |
| 2026-09-02 | ¥1,140.00 | +0.26% | ¥1,149.00 | ¥1,149.00 | ¥1,128.00 | 24.00K |
| 2026-09-01 | ¥1,137.00 | -0.61% | ¥1,144.00 | ¥1,144.00 | ¥1,119.00 | 12.10K |
| 2026-08-31 | ¥1,144.00 | +3.53% | ¥1,104.00 | ¥1,145.00 | ¥1,101.00 | 28.20K |
| 2026-08-28 | ¥1,105.00 | -0.18% | ¥1,115.00 | ¥1,127.00 | ¥1,097.00 | 20.90K |
| 2026-08-27 | ¥1,107.00 | +0.64% | ¥1,100.00 | ¥1,119.00 | ¥1,100.00 | 10.50K |
| 2026-08-26 | ¥1,100.00 | -0.18% | ¥1,102.00 | ¥1,109.00 | ¥1,100.00 | 7.30K |
| 2026-08-25 | ¥1,102.00 | -0.63% | ¥1,110.00 | ¥1,114.00 | ¥1,090.00 | 21.50K |
| 2026-08-24 | ¥1,109.00 | +0.27% | ¥1,117.00 | ¥1,124.00 | ¥1,090.00 | 52.50K |
| 2026-08-21 | ¥1,106.00 | -0.63% | ¥1,113.00 | ¥1,118.00 | ¥1,102.00 | 12.30K |
| 2026-08-20 | ¥1,113.00 | +0.09% | ¥1,112.00 | ¥1,119.00 | ¥1,103.00 | 9.90K |
| 2026-08-19 | ¥1,112.00 | -1.07% | ¥1,145.00 | ¥1,145.00 | ¥1,091.00 | 35.20K |
| 2026-08-18 | ¥1,124.00 | +0.90% | ¥1,122.00 | ¥1,161.00 | ¥1,111.00 | 36.70K |
| 2026-08-17 | ¥1,114.00 | +3.34% | ¥1,074.00 | ¥1,126.00 | ¥1,074.00 | 30.50K |
| 2026-08-14 | ¥1,078.00 | +0.84% | ¥1,070.00 | ¥1,093.00 | ¥1,070.00 | 18.20K |
| 2026-08-13 | ¥1,069.00 | +1.62% | ¥1,060.00 | ¥1,070.00 | ¥1,042.00 | 13.00K |
| 2026-08-12 | ¥1,052.00 | -1.50% | ¥1,087.00 | ¥1,087.00 | ¥1,049.00 | 25.60K |
| 2026-08-10 | ¥1,068.00 | +2.99% | ¥1,061.00 | ¥1,092.00 | ¥1,042.00 | 21.80K |
| 2026-08-07 | ¥1,037.00 | -4.07% | ¥1,089.00 | ¥1,139.00 | ¥1,011.00 | 103.70K |
| 2026-08-06 | ¥1,081.00 | +4.55% | ¥1,037.00 | ¥1,100.00 | ¥1,034.00 | 23.50K |
| 2026-08-05 | ¥1,034.00 | +1.37% | ¥1,019.00 | ¥1,042.00 | ¥1,013.00 | 12.60K |
| 2026-08-04 | ¥1,020.00 | -1.54% | ¥1,017.00 | ¥1,026.00 | ¥1,016.00 | 15.00K |
| 2026-08-03 | ¥1,036.00 | -0.67% | ¥1,040.00 | ¥1,047.00 | ¥1,001.00 | 22.60K |
| 2026-07-31 | ¥1,043.00 | +1.66% | ¥1,027.00 | ¥1,050.00 | ¥1,027.00 | 15.10K |
| 2026-07-30 | ¥1,026.00 | +0.10% | ¥1,028.00 | ¥1,037.00 | ¥1,018.00 | 10.10K |
| 2026-07-29 | ¥1,025.00 | 0.00% | ¥1,022.00 | ¥1,037.00 | ¥1,021.00 | 14.90K |
| 2026-07-28 | ¥1,025.00 | -3.48% | ¥1,067.00 | ¥1,067.00 | ¥1,025.00 | 18.20K |
| 2026-07-27 | ¥1,062.00 | -0.84% | ¥1,071.00 | ¥1,074.00 | ¥1,050.00 | 15.40K |
| 2026-07-24 | ¥1,071.00 | -3.95% | ¥1,122.00 | ¥1,122.00 | ¥1,061.00 | 26.30K |
| 2026-07-23 | ¥1,115.00 | +3.15% | ¥1,081.00 | ¥1,129.00 | ¥1,080.00 | 19.70K |
| 2026-07-22 | ¥1,081.00 | +0.93% | ¥1,073.00 | ¥1,082.00 | ¥1,069.00 | 12.30K |
| 2026-07-21 | ¥1,071.00 | +2.29% | ¥1,043.00 | ¥1,071.00 | ¥1,043.00 | 11.50K |
| 2026-07-17 | ¥1,047.00 | -1.41% | ¥1,049.00 | ¥1,067.00 | ¥1,036.00 | 19.20K |
| 2026-07-16 | ¥1,062.00 | -1.48% | ¥1,079.00 | ¥1,079.00 | ¥1,052.00 | 10.80K |
| 2026-07-15 | ¥1,078.00 | +2.86% | ¥1,056.00 | ¥1,080.00 | ¥1,040.00 | 16.40K |
| 2026-07-14 | ¥1,048.00 | +0.67% | ¥1,041.00 | ¥1,075.00 | ¥1,015.00 | 60.90K |
| 2026-07-13 | ¥1,041.00 | -2.53% | ¥1,068.00 | ¥1,070.00 | ¥1,040.00 | 27.40K |
| 2026-07-10 | ¥1,068.00 | +0.75% | ¥1,057.00 | ¥1,073.00 | ¥1,040.00 | 20.80K |
| 2026-07-09 | ¥1,060.00 | +0.28% | ¥1,065.00 | ¥1,065.00 | ¥1,045.00 | 16.80K |
| 2026-07-08 | ¥1,057.00 | -0.09% | ¥1,059.00 | ¥1,061.00 | ¥1,050.00 | 7.40K |
| 2026-07-07 | ¥1,058.00 | -0.66% | ¥1,065.00 | ¥1,076.00 | ¥1,057.00 | 7.90K |
| 2026-07-06 | ¥1,065.00 | +0.66% | ¥1,073.00 | ¥1,088.00 | ¥1,065.00 | 10.50K |
| 2026-07-03 | ¥1,058.00 | +1.05% | ¥1,036.00 | ¥1,059.00 | ¥1,036.00 | 20.70K |
| 2026-07-02 | ¥1,047.00 | -0.38% | ¥1,051.00 | ¥1,071.00 | ¥1,042.00 | 20.20K |
| 2026-07-01 | ¥1,051.00 | -0.85% | ¥1,063.00 | ¥1,074.00 | ¥1,038.00 | 17.60K |
| 2026-06-30 | ¥1,060.00 | +0.19% | ¥1,057.00 | ¥1,062.00 | ¥1,034.00 | 22.80K |
| 2026-06-29 | ¥1,058.00 | +3.12% | ¥1,031.00 | ¥1,058.00 | ¥1,031.00 | 15.40K |
| 2026-06-26 | ¥1,026.00 | +0.20% | ¥1,024.00 | ¥1,030.00 | ¥1,012.00 | 16.70K |
| 2026-06-25 | ¥1,024.00 | +0.79% | ¥1,016.00 | ¥1,024.00 | ¥1,002.00 | 32.10K |
| 2026-06-24 | ¥1,016.00 | -0.78% | ¥1,028.00 | ¥1,028.00 | ¥1,006.00 | 13.30K |
| 2026-06-23 | ¥1,024.00 | +2.30% | ¥998.00 | ¥1,036.00 | ¥994.00 | 32.10K |
| 2026-06-22 | ¥1,001.00 | +0.10% | ¥1,002.00 | ¥1,028.00 | ¥999.00 | 31.80K |
| 2026-06-19 | ¥1,000.00 | -0.70% | ¥1,007.00 | ¥1,007.00 | ¥989.00 | 16.00K |
| 2026-06-18 | ¥1,007.00 | +2.76% | ¥977.00 | ¥1,010.00 | ¥977.00 | 22.40K |
| 2026-06-17 | ¥980.00 | +1.03% | ¥970.00 | ¥1,005.00 | ¥969.00 | 66.50K |
| 2026-06-16 | ¥970.00 | -5.09% | ¥992.00 | ¥1,020.00 | ¥969.00 | 130.60K |
| 2026-06-15 | ¥1,022.00 | -1.45% | ¥1,043.00 | ¥1,052.00 | ¥1,016.00 | 38.00K |
| 2026-06-12 | ¥1,037.00 | -0.67% | ¥1,056.00 | ¥1,056.00 | ¥1,003.00 | 30.30K |
| 2026-06-11 | ¥1,044.00 | +0.38% | ¥1,019.00 | ¥1,059.00 | ¥1,004.00 | 38.30K |
| 2026-06-10 | ¥1,040.00 | -5.28% | ¥1,095.00 | ¥1,095.00 | ¥1,022.00 | 77.70K |
| 2026-06-09 | ¥1,098.00 | -1.17% | ¥1,117.00 | ¥1,127.00 | ¥1,075.00 | 49.90K |
| 2026-06-08 | ¥1,111.00 | -1.77% | ¥1,102.00 | ¥1,123.00 | ¥1,094.00 | 34.40K |
| 2026-06-05 | ¥1,131.00 | +2.63% | ¥1,102.00 | ¥1,150.00 | ¥1,102.00 | 36.70K |
| 2026-06-04 | ¥1,102.00 | -3.59% | ¥1,128.00 | ¥1,151.00 | ¥1,102.00 | 48.50K |
| 2026-06-03 | ¥1,143.00 | +1.87% | ¥1,124.00 | ¥1,155.00 | ¥1,121.00 | 47.60K |
| 2026-06-02 | ¥1,122.00 | +0.36% | ¥1,118.00 | ¥1,140.00 | ¥1,115.00 | 35.30K |
| 2026-06-01 | ¥1,118.00 | -4.77% | ¥1,202.00 | ¥1,210.00 | ¥1,115.00 | 65.20K |
| 2026-05-29 | ¥1,174.00 | -2.09% | ¥1,201.00 | ¥1,210.00 | ¥1,169.00 | 34.90K |
| 2026-05-28 | ¥1,199.00 | +0.50% | ¥1,188.00 | ¥1,199.00 | ¥1,162.00 | 26.40K |
| 2026-05-27 | ¥1,193.00 | +0.17% | ¥1,195.00 | ¥1,196.00 | ¥1,149.00 | 48.50K |
| 2026-05-26 | ¥1,191.00 | -1.89% | ¥1,211.00 | ¥1,212.00 | ¥1,167.00 | 62.60K |
| 2026-05-25 | ¥1,214.00 | -9.47% | ¥1,311.00 | ¥1,329.00 | ¥1,187.00 | 173.50K |