KATITAS CO. LTD. 8919
TSE · Japan · Consumer Durables
¥3,500.00+10.00 (+0.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,500.00 | +0.29% | ¥3,465.00 | ¥3,500.00 | ¥3,435.00 | 244.90K |
| 2026-09-30 | ¥3,490.00 | +0.87% | ¥3,480.00 | ¥3,490.00 | ¥3,455.00 | 171.60K |
| 2026-09-29 | ¥3,460.00 | -2.81% | ¥3,515.00 | ¥3,515.00 | ¥3,425.00 | 176.80K |
| 2026-09-28 | ¥3,560.00 | -0.42% | ¥3,610.00 | ¥3,620.00 | ¥3,530.00 | 224.00K |
| 2026-09-25 | ¥3,575.00 | 0.00% | ¥3,535.00 | ¥3,585.00 | ¥3,500.00 | 127.40K |
| 2026-09-24 | ¥3,575.00 | +1.13% | ¥3,530.00 | ¥3,585.00 | ¥3,485.00 | 173.80K |
| 2026-09-18 | ¥3,535.00 | +1.14% | ¥3,510.00 | ¥3,590.00 | ¥3,475.00 | 240.80K |
| 2026-09-17 | ¥3,495.00 | +0.58% | ¥3,470.00 | ¥3,515.00 | ¥3,460.00 | 192.30K |
| 2026-09-16 | ¥3,475.00 | +0.43% | ¥3,470.00 | ¥3,510.00 | ¥3,450.00 | 100.60K |
| 2026-09-15 | ¥3,460.00 | -0.14% | ¥3,470.00 | ¥3,505.00 | ¥3,455.00 | 171.50K |
| 2026-09-14 | ¥3,465.00 | +1.61% | ¥3,410.00 | ¥3,485.00 | ¥3,385.00 | 162.40K |
| 2026-09-11 | ¥3,410.00 | -1.02% | ¥3,345.00 | ¥3,410.00 | ¥3,300.00 | 280.30K |
| 2026-09-10 | ¥3,445.00 | -1.01% | ¥3,460.00 | ¥3,460.00 | ¥3,420.00 | 191.00K |
| 2026-09-09 | ¥3,480.00 | -1.97% | ¥3,535.00 | ¥3,560.00 | ¥3,480.00 | 125.20K |
| 2026-09-08 | ¥3,550.00 | -1.11% | ¥3,570.00 | ¥3,595.00 | ¥3,530.00 | 125.20K |
| 2026-09-07 | ¥3,590.00 | -0.69% | ¥3,615.00 | ¥3,615.00 | ¥3,560.00 | 148.40K |
| 2026-09-04 | ¥3,615.00 | -0.69% | ¥3,610.00 | ¥3,665.00 | ¥3,575.00 | 170.50K |
| 2026-09-03 | ¥3,640.00 | -1.49% | ¥3,670.00 | ¥3,700.00 | ¥3,600.00 | 361.90K |
| 2026-09-02 | ¥3,695.00 | -2.89% | ¥3,800.00 | ¥3,815.00 | ¥3,655.00 | 282.00K |
| 2026-09-01 | ¥3,805.00 | -1.30% | ¥3,785.00 | ¥3,810.00 | ¥3,745.00 | 175.30K |
| 2026-08-31 | ¥3,855.00 | +0.52% | ¥3,835.00 | ¥3,885.00 | ¥3,825.00 | 176.20K |
| 2026-08-28 | ¥3,835.00 | -0.52% | ¥3,840.00 | ¥3,890.00 | ¥3,810.00 | 203.90K |
| 2026-08-27 | ¥3,855.00 | +2.39% | ¥3,760.00 | ¥3,885.00 | ¥3,730.00 | 244.00K |
| 2026-08-26 | ¥3,765.00 | +1.76% | ¥3,740.00 | ¥3,800.00 | ¥3,725.00 | 214.90K |
| 2026-08-25 | ¥3,700.00 | +0.54% | ¥3,695.00 | ¥3,735.00 | ¥3,635.00 | 184.30K |
| 2026-08-24 | ¥3,680.00 | -3.29% | ¥3,805.00 | ¥3,815.00 | ¥3,650.00 | 193.70K |
| 2026-08-21 | ¥3,805.00 | +0.66% | ¥3,760.00 | ¥3,830.00 | ¥3,750.00 | 276.50K |
| 2026-08-20 | ¥3,780.00 | +5.00% | ¥3,630.00 | ¥3,785.00 | ¥3,615.00 | 314.10K |
| 2026-08-19 | ¥3,600.00 | +1.27% | ¥3,555.00 | ¥3,600.00 | ¥3,515.00 | 205.30K |
| 2026-08-18 | ¥3,555.00 | -2.07% | ¥3,630.00 | ¥3,665.00 | ¥3,535.00 | 247.70K |
| 2026-08-17 | ¥3,630.00 | +1.68% | ¥3,570.00 | ¥3,645.00 | ¥3,550.00 | 224.90K |
| 2026-08-14 | ¥3,570.00 | +0.14% | ¥3,550.00 | ¥3,575.00 | ¥3,500.00 | 179.50K |
| 2026-08-13 | ¥3,565.00 | +1.42% | ¥3,650.00 | ¥3,665.00 | ¥3,530.00 | 207.50K |
| 2026-08-12 | ¥3,515.00 | +0.29% | ¥3,615.00 | ¥3,640.00 | ¥3,465.00 | 343.00K |
| 2026-08-10 | ¥3,505.00 | +4.63% | ¥3,595.00 | ¥3,700.00 | ¥3,475.00 | 464.50K |
| 2026-08-07 | ¥3,350.00 | +0.75% | ¥3,300.00 | ¥3,370.00 | ¥3,210.00 | 306.80K |
| 2026-08-06 | ¥3,325.00 | +0.61% | ¥3,335.00 | ¥3,365.00 | ¥3,275.00 | 154.60K |
| 2026-08-05 | ¥3,305.00 | +3.44% | ¥3,295.00 | ¥3,325.00 | ¥3,260.00 | 158.30K |
| 2026-08-04 | ¥3,195.00 | -1.39% | ¥3,270.00 | ¥3,280.00 | ¥3,175.00 | 157.90K |
| 2026-08-03 | ¥3,240.00 | -4.57% | ¥3,330.00 | ¥3,340.00 | ¥3,200.00 | 235.30K |
| 2026-07-31 | ¥3,395.00 | 0.00% | ¥3,405.00 | ¥3,495.00 | ¥3,365.00 | 264.70K |
| 2026-07-30 | ¥3,395.00 | -0.73% | ¥3,420.00 | ¥3,450.00 | ¥3,335.00 | 167.30K |
| 2026-07-29 | ¥3,420.00 | +2.86% | ¥3,345.00 | ¥3,430.00 | ¥3,295.00 | 202.50K |
| 2026-07-28 | ¥3,325.00 | -1.63% | ¥3,400.00 | ¥3,410.00 | ¥3,305.00 | 144.30K |
| 2026-07-27 | ¥3,380.00 | +2.11% | ¥3,330.00 | ¥3,395.00 | ¥3,310.00 | 176.40K |
| 2026-07-24 | ¥3,310.00 | +3.12% | ¥3,140.00 | ¥3,310.00 | ¥3,135.00 | 471.50K |
| 2026-07-23 | ¥3,210.00 | -1.08% | ¥3,245.00 | ¥3,245.00 | ¥3,175.00 | 100.00K |
| 2026-07-22 | ¥3,245.00 | +0.62% | ¥3,200.00 | ¥3,265.00 | ¥3,185.00 | 127.70K |
| 2026-07-21 | ¥3,225.00 | 0.00% | ¥3,225.00 | ¥3,285.00 | ¥3,180.00 | 145.30K |
| 2026-07-17 | ¥3,225.00 | -3.44% | ¥3,340.00 | ¥3,370.00 | ¥3,190.00 | 162.30K |
| 2026-07-16 | ¥3,340.00 | 0.00% | ¥3,345.00 | ¥3,385.00 | ¥3,320.00 | 78.30K |
| 2026-07-15 | ¥3,340.00 | -0.60% | ¥3,360.00 | ¥3,390.00 | ¥3,325.00 | 80.70K |
| 2026-07-14 | ¥3,360.00 | +2.28% | ¥3,300.00 | ¥3,395.00 | ¥3,275.00 | 151.80K |
| 2026-07-13 | ¥3,285.00 | +1.55% | ¥3,285.00 | ¥3,325.00 | ¥3,265.00 | 146.70K |
| 2026-07-10 | ¥3,235.00 | -2.71% | ¥3,315.00 | ¥3,345.00 | ¥3,230.00 | 156.00K |
| 2026-07-09 | ¥3,325.00 | +0.45% | ¥3,250.00 | ¥3,350.00 | ¥3,235.00 | 125.10K |
| 2026-07-08 | ¥3,310.00 | +0.46% | ¥3,275.00 | ¥3,320.00 | ¥3,240.00 | 120.70K |
| 2026-07-07 | ¥3,295.00 | +0.76% | ¥3,230.00 | ¥3,330.00 | ¥3,225.00 | 148.10K |
| 2026-07-06 | ¥3,270.00 | -0.15% | ¥3,290.00 | ¥3,310.00 | ¥3,250.00 | 102.50K |
| 2026-07-03 | ¥3,275.00 | +2.66% | ¥3,220.00 | ¥3,310.00 | ¥3,190.00 | 213.50K |
| 2026-07-02 | ¥3,190.00 | +0.47% | ¥3,215.00 | ¥3,270.00 | ¥3,185.00 | 140.40K |
| 2026-07-01 | ¥3,175.00 | -3.93% | ¥3,315.00 | ¥3,335.00 | ¥3,175.00 | 215.60K |
| 2026-06-30 | ¥3,305.00 | -0.75% | ¥3,340.00 | ¥3,355.00 | ¥3,275.00 | 128.60K |
| 2026-06-29 | ¥3,330.00 | +2.30% | ¥3,305.00 | ¥3,330.00 | ¥3,295.00 | 139.30K |
| 2026-06-26 | ¥3,255.00 | -2.25% | ¥3,320.00 | ¥3,320.00 | ¥3,245.00 | 119.70K |
| 2026-06-25 | ¥3,330.00 | -0.15% | ¥3,370.00 | ¥3,390.00 | ¥3,315.00 | 131.50K |
| 2026-06-24 | ¥3,335.00 | +1.21% | ¥3,290.00 | ¥3,350.00 | ¥3,285.00 | 157.40K |
| 2026-06-23 | ¥3,295.00 | -1.20% | ¥3,360.00 | ¥3,370.00 | ¥3,295.00 | 153.90K |
| 2026-06-22 | ¥3,335.00 | -1.19% | ¥3,350.00 | ¥3,380.00 | ¥3,310.00 | 179.70K |
| 2026-06-19 | ¥3,375.00 | +2.58% | ¥3,285.00 | ¥3,435.00 | ¥3,260.00 | 356.50K |
| 2026-06-18 | ¥3,290.00 | -2.23% | ¥3,380.00 | ¥3,410.00 | ¥3,280.00 | 224.80K |
| 2026-06-17 | ¥3,365.00 | +0.30% | ¥3,360.00 | ¥3,410.00 | ¥3,350.00 | 175.70K |
| 2026-06-16 | ¥3,355.00 | -2.61% | ¥3,405.00 | ¥3,475.00 | ¥3,335.00 | 135.70K |
| 2026-06-15 | ¥3,445.00 | +2.23% | ¥3,440.00 | ¥3,480.00 | ¥3,410.00 | 129.10K |
| 2026-06-12 | ¥3,370.00 | -0.15% | ¥3,400.00 | ¥3,435.00 | ¥3,360.00 | 178.10K |
| 2026-06-11 | ¥3,375.00 | -2.17% | ¥3,415.00 | ¥3,450.00 | ¥3,345.00 | 168.90K |
| 2026-06-10 | ¥3,450.00 | +2.22% | ¥3,415.00 | ¥3,480.00 | ¥3,375.00 | 203.40K |
| 2026-06-09 | ¥3,375.00 | +1.20% | ¥3,405.00 | ¥3,410.00 | ¥3,350.00 | 162.70K |
| 2026-06-08 | ¥3,335.00 | -3.61% | ¥3,410.00 | ¥3,435.00 | ¥3,305.00 | 177.60K |
| 2026-06-05 | ¥3,460.00 | +0.44% | ¥3,450.00 | ¥3,545.00 | ¥3,445.00 | 110.70K |
| 2026-06-04 | ¥3,445.00 | -0.58% | ¥3,455.00 | ¥3,545.00 | ¥3,430.00 | 177.20K |
| 2026-06-03 | ¥3,465.00 | +0.29% | ¥3,465.00 | ¥3,485.00 | ¥3,425.00 | 123.40K |
| 2026-06-02 | ¥3,455.00 | +1.17% | ¥3,365.00 | ¥3,500.00 | ¥3,325.00 | 235.40K |
| 2026-06-01 | ¥3,415.00 | -1.59% | ¥3,490.00 | ¥3,510.00 | ¥3,385.00 | 168.50K |
| 2026-05-29 | ¥3,470.00 | +1.46% | ¥3,450.00 | ¥3,540.00 | ¥3,430.00 | 233.40K |
| 2026-05-28 | ¥3,420.00 | -1.44% | ¥3,315.00 | ¥3,475.00 | ¥3,305.00 | 267.10K |
| 2026-05-27 | ¥3,470.00 | -1.28% | ¥3,515.00 | ¥3,520.00 | ¥3,425.00 | 143.30K |
| 2026-05-26 | ¥3,515.00 | -0.42% | ¥3,525.00 | ¥3,550.00 | ¥3,455.00 | 142.50K |
| 2026-05-25 | ¥3,530.00 | +0.86% | ¥3,500.00 | ¥3,600.00 | ¥3,490.00 | 140.30K |
| 2026-05-22 | ¥3,500.00 | -3.18% | ¥3,600.00 | ¥3,610.00 | ¥3,410.00 | 298.20K |