kabutan

KATITAS CO.,LTD(8919) Historical

8919
TSE Prime
KATITAS CO.,LTD
3,155
JPY
-35
(-1.10%)
Dec 5, 3:30 pm JST
20.41
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
3,245 JPY
52 Week Low Apr 7, 2025
1,732 JPY
Yearly High Nov 26, 2025
3,245 JPY
Yearly Low Apr 7, 2025
1,732 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,215 3,235 3,120 3,155 -35 -1.10% 988,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,065 3,245 3,010 3,190 +145 +4.76% 1,267,100
Nov 21, 2025 2,954 3,065 2,875 3,045 +119 +4.07% 1,761,000
Nov 14, 2025 2,800 2,955 2,707 2,926 +383 +15.06% 2,391,600
Nov 7, 2025 2,484 2,543 2,424 2,543 +34 +1.36% 1,051,700
Oct 31, 2025 2,577 2,610 2,493 2,509 -49 -1.92% 779,400
Oct 24, 2025 2,553 2,618 2,503 2,558 +12 +0.47% 1,433,500
Oct 17, 2025 2,635 2,671 2,505 2,546 -139 -5.18% 1,094,600
Oct 10, 2025 2,749 2,815 2,683 2,685 -14 -0.52% 994,500
Oct 3, 2025 2,816 2,831 2,663 2,699 -170 -5.93% 875,900
Sep 26, 2025 2,901 2,920 2,797 2,869 -32 -1.10% 802,100
Sep 19, 2025 2,899 2,937 2,835 2,901 +6 +0.21% 1,019,200
Sep 12, 2025 2,723 2,903 2,719 2,895 +172 +6.32% 1,134,900
Sep 5, 2025 2,700 2,786 2,657 2,723 +26 +0.96% 1,145,800
Aug 29, 2025 2,658 2,716 2,615 2,697 +54 +2.04% 1,364,500
Aug 22, 2025 2,630 2,708 2,610 2,643 0 0.00% 1,746,200
Aug 15, 2025 2,650 2,695 2,611 2,643 +13 +0.49% 1,403,000
Aug 8, 2025 2,512 2,853 2,512 2,630 +66 +2.57% 1,506,200
Aug 1, 2025 2,536 2,579 2,498 2,564 +43 +1.71% 869,300
Jul 25, 2025 2,455 2,528 2,444 2,521 +62 +2.52% 974,200
Jul 18, 2025 2,440 2,483 2,404 2,459 +12 +0.49% 1,310,000