Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,282.59 -10.54 (-0.32%) Nikkei
37,712.71 -747.37 (-1.94%) Hang Seng
17,287.66 +86.39 (+0.50%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,313.85 -2,296.55 (-3.45%) CMC Crypto 200
1,391.14 -32.96 (-2.31%)
KATITAS CO., Ltd. (8919.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:44PM JST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,847.00 | 1,851.00 | 1,808.00 | 1,838.00 | 1,838.00 | 78,100 |
| 24 Apr 2024 | 1,843.00 | 1,883.00 | 1,842.00 | 1,868.00 | 1,868.00 | 285,300 |
| 23 Apr 2024 | 1,833.00 | 1,839.00 | 1,799.00 | 1,838.00 | 1,838.00 | 303,400 |
| 22 Apr 2024 | 1,829.00 | 1,840.00 | 1,813.00 | 1,824.00 | 1,824.00 | 311,000 |
| 19 Apr 2024 | 1,869.00 | 1,879.00 | 1,805.00 | 1,811.00 | 1,811.00 | 396,400 |
| 18 Apr 2024 | 1,898.00 | 1,900.00 | 1,867.00 | 1,877.00 | 1,877.00 | 169,600 |
| 17 Apr 2024 | 1,965.00 | 1,984.00 | 1,907.00 | 1,911.00 | 1,911.00 | 192,300 |
| 16 Apr 2024 | 1,960.00 | 1,967.00 | 1,929.00 | 1,954.00 | 1,954.00 | 177,300 |
| 15 Apr 2024 | 2,008.00 | 2,010.00 | 1,974.00 | 1,979.00 | 1,979.00 | 149,700 |
| 12 Apr 2024 | 1,952.00 | 2,019.00 | 1,952.00 | 2,012.00 | 2,012.00 | 234,800 |
| 11 Apr 2024 | 1,981.00 | 1,990.00 | 1,953.00 | 1,963.00 | 1,963.00 | 185,800 |
| 10 Apr 2024 | 2,035.00 | 2,061.00 | 1,993.00 | 2,005.00 | 2,005.00 | 247,600 |
| 09 Apr 2024 | 1,910.00 | 2,005.00 | 1,900.00 | 1,995.00 | 1,995.00 | 299,600 |
| 08 Apr 2024 | 1,885.00 | 1,896.00 | 1,854.00 | 1,889.00 | 1,889.00 | 172,700 |
| 05 Apr 2024 | 1,867.00 | 1,907.00 | 1,861.00 | 1,893.00 | 1,893.00 | 266,000 |
| 04 Apr 2024 | 1,924.00 | 1,924.00 | 1,873.00 | 1,891.00 | 1,891.00 | 211,100 |
| 03 Apr 2024 | 1,900.00 | 1,925.00 | 1,885.00 | 1,911.00 | 1,911.00 | 248,200 |
| 02 Apr 2024 | 1,954.00 | 1,957.00 | 1,910.00 | 1,910.00 | 1,910.00 | 187,000 |
| 01 Apr 2024 | 1,995.00 | 1,998.00 | 1,956.00 | 1,962.00 | 1,962.00 | 198,400 |
| 29 Mar 2024 | 1,958.00 | 2,016.00 | 1,953.00 | 1,987.00 | 1,987.00 | 124,900 |
| 28 Mar 2024 | 1,974.00 | 2,006.00 | 1,954.00 | 1,969.00 | 1,969.00 | 224,500 |
| 28 Mar 2024 | 27 Dividend | |||||
| 27 Mar 2024 | 1,968.00 | 2,003.00 | 1,959.00 | 1,971.00 | 1,944.00 | 287,500 |
| 26 Mar 2024 | 1,956.00 | 1,974.00 | 1,943.00 | 1,953.00 | 1,926.25 | 148,400 |
| 25 Mar 2024 | 1,991.00 | 1,992.00 | 1,962.00 | 1,962.00 | 1,935.12 | 173,600 |
| 22 Mar 2024 | 2,000.00 | 2,007.00 | 1,971.00 | 1,997.00 | 1,969.64 | 262,500 |
| 21 Mar 2024 | 2,030.00 | 2,030.00 | 1,999.00 | 1,999.00 | 1,971.62 | 311,000 |
| 19 Mar 2024 | 1,988.00 | 2,018.00 | 1,972.00 | 2,018.00 | 1,990.36 | 340,500 |
| 18 Mar 2024 | 1,955.00 | 1,983.00 | 1,930.00 | 1,973.00 | 1,945.97 | 254,300 |
| 15 Mar 2024 | 1,919.00 | 1,956.00 | 1,904.00 | 1,943.00 | 1,916.38 | 242,600 |
| 14 Mar 2024 | 1,919.00 | 1,945.00 | 1,892.00 | 1,920.00 | 1,893.70 | 222,800 |
| 13 Mar 2024 | 1,955.00 | 1,979.00 | 1,917.00 | 1,931.00 | 1,904.55 | 256,400 |
| 12 Mar 2024 | 1,934.00 | 1,951.00 | 1,874.00 | 1,948.00 | 1,921.32 | 256,300 |
| 11 Mar 2024 | 1,908.00 | 1,948.00 | 1,905.00 | 1,946.00 | 1,919.34 | 212,900 |
| 08 Mar 2024 | 1,937.00 | 1,950.00 | 1,908.00 | 1,924.00 | 1,897.64 | 326,500 |
| 07 Mar 2024 | 2,003.00 | 2,039.00 | 1,949.00 | 1,954.00 | 1,927.23 | 499,900 |
| 06 Mar 2024 | 1,993.00 | 2,054.00 | 1,990.00 | 2,037.00 | 2,009.10 | 258,600 |
| 05 Mar 2024 | 2,031.00 | 2,031.00 | 1,998.00 | 2,013.00 | 1,985.42 | 364,900 |
| 04 Mar 2024 | 2,041.00 | 2,085.00 | 2,023.00 | 2,060.00 | 2,031.78 | 324,700 |
| 01 Mar 2024 | 2,024.00 | 2,069.00 | 2,021.00 | 2,047.00 | 2,018.96 | 354,700 |
| 29 Feb 2024 | 2,018.00 | 2,029.00 | 1,953.00 | 2,012.00 | 1,984.44 | 618,500 |
| 28 Feb 2024 | 2,070.00 | 2,070.00 | 1,970.00 | 2,009.00 | 1,981.48 | 466,900 |
| 27 Feb 2024 | 1,958.00 | 1,974.00 | 1,932.00 | 1,943.00 | 1,916.38 | 346,700 |
| 26 Feb 2024 | 1,962.00 | 2,011.00 | 1,948.00 | 1,954.00 | 1,927.23 | 326,700 |
| 22 Feb 2024 | 1,925.00 | 1,955.00 | 1,923.00 | 1,942.00 | 1,915.40 | 193,200 |
| 21 Feb 2024 | 1,970.00 | 1,971.00 | 1,910.00 | 1,959.00 | 1,932.16 | 498,200 |
| 20 Feb 2024 | 1,964.00 | 2,009.00 | 1,951.00 | 1,982.00 | 1,954.85 | 363,500 |
| 19 Feb 2024 | 1,950.00 | 1,950.00 | 1,918.00 | 1,932.00 | 1,905.53 | 210,400 |
| 16 Feb 2024 | 1,922.00 | 1,949.00 | 1,898.00 | 1,943.00 | 1,916.38 | 250,100 |
| 15 Feb 2024 | 1,924.00 | 1,946.00 | 1,914.00 | 1,930.00 | 1,903.56 | 257,700 |
| 14 Feb 2024 | 1,939.00 | 1,939.00 | 1,894.00 | 1,920.00 | 1,893.70 | 440,400 |
| 13 Feb 2024 | 2,017.00 | 2,023.00 | 1,938.00 | 1,953.00 | 1,926.25 | 717,100 |
| 09 Feb 2024 | 1,948.00 | 2,106.00 | 1,948.00 | 2,011.00 | 1,983.45 | 1,290,000 |
| 08 Feb 2024 | 1,866.00 | 1,916.00 | 1,826.00 | 1,908.00 | 1,881.86 | 1,142,800 |
| 07 Feb 2024 | 1,751.00 | 1,786.00 | 1,731.00 | 1,784.00 | 1,759.56 | 823,700 |
| 06 Feb 2024 | 1,801.00 | 1,807.00 | 1,759.00 | 1,763.00 | 1,738.85 | 545,800 |
| 05 Feb 2024 | 1,799.00 | 1,846.00 | 1,765.00 | 1,830.00 | 1,804.93 | 549,500 |
| 02 Feb 2024 | 1,831.00 | 1,842.00 | 1,799.00 | 1,799.00 | 1,774.36 | 444,500 |
| 01 Feb 2024 | 1,820.00 | 1,829.00 | 1,803.00 | 1,816.00 | 1,791.12 | 447,500 |
| 31 Jan 2024 | 1,816.00 | 1,848.00 | 1,814.00 | 1,843.00 | 1,817.75 | 325,500 |
| 30 Jan 2024 | 1,887.00 | 1,895.00 | 1,828.00 | 1,829.00 | 1,803.95 | 375,000 |
| 29 Jan 2024 | 1,914.00 | 1,914.00 | 1,878.00 | 1,896.00 | 1,870.03 | 316,500 |
| 26 Jan 2024 | 1,922.00 | 1,947.00 | 1,895.00 | 1,919.00 | 1,892.71 | 476,400 |
| 25 Jan 2024 | 1,837.00 | 1,942.00 | 1,836.00 | 1,914.00 | 1,887.78 | 645,700 |
| 24 Jan 2024 | 1,885.00 | 1,929.00 | 1,846.00 | 1,849.00 | 1,823.67 | 795,600 |
| 23 Jan 2024 | 1,807.00 | 1,871.00 | 1,803.00 | 1,860.00 | 1,834.52 | 980,200 |
| 22 Jan 2024 | 1,794.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,765.48 | 945,900 |
| 19 Jan 2024 | 1,851.00 | 1,855.00 | 1,792.00 | 1,794.00 | 1,769.42 | 717,500 |
| 18 Jan 2024 | 1,830.00 | 1,900.00 | 1,829.00 | 1,851.00 | 1,825.64 | 640,600 |
| 17 Jan 2024 | 1,886.00 | 1,909.00 | 1,831.00 | 1,831.00 | 1,805.92 | 1,059,200 |
| 16 Jan 2024 | 2,017.00 | 2,018.00 | 1,919.00 | 1,919.00 | 1,892.71 | 591,000 |
| 15 Jan 2024 | 2,017.00 | 2,018.00 | 1,986.00 | 1,988.00 | 1,960.77 | 92,800 |
| 12 Jan 2024 | 2,079.00 | 2,088.00 | 2,002.00 | 2,021.00 | 1,993.32 | 434,500 |
| 11 Jan 2024 | 2,180.00 | 2,181.00 | 2,085.00 | 2,085.00 | 2,056.44 | 564,800 |
| 10 Jan 2024 | 2,168.00 | 2,196.00 | 2,162.00 | 2,177.00 | 2,147.18 | 339,000 |
| 09 Jan 2024 | 2,165.00 | 2,200.00 | 2,155.00 | 2,178.00 | 2,148.16 | 333,900 |
| 05 Jan 2024 | 2,143.00 | 2,166.00 | 2,120.00 | 2,144.00 | 2,114.63 | 337,400 |
| 04 Jan 2024 | 2,169.00 | 2,173.00 | 2,101.00 | 2,143.00 | 2,113.64 | 166,100 |
| 29 Dec 2023 | 2,170.00 | 2,205.00 | 2,170.00 | 2,189.00 | 2,159.01 | 277,300 |
| 28 Dec 2023 | 2,170.00 | 2,175.00 | 2,158.00 | 2,170.00 | 2,140.27 | 141,300 |
| 27 Dec 2023 | 2,150.00 | 2,200.00 | 2,150.00 | 2,199.00 | 2,168.88 | 208,800 |
| 26 Dec 2023 | 2,150.00 | 2,155.00 | 2,135.00 | 2,149.00 | 2,119.56 | 182,000 |
| 25 Dec 2023 | 2,159.00 | 2,173.00 | 2,125.00 | 2,132.00 | 2,102.79 | 138,400 |
| 22 Dec 2023 | 2,140.00 | 2,166.00 | 2,132.00 | 2,149.00 | 2,119.56 | 217,200 |
| 21 Dec 2023 | 2,130.00 | 2,177.00 | 2,117.00 | 2,146.00 | 2,116.60 | 301,300 |
| 20 Dec 2023 | 2,161.00 | 2,172.00 | 2,141.00 | 2,149.00 | 2,119.56 | 279,100 |
| 19 Dec 2023 | 2,156.00 | 2,171.00 | 2,134.00 | 2,166.00 | 2,136.33 | 138,200 |
| 18 Dec 2023 | 2,142.00 | 2,145.00 | 2,113.00 | 2,131.00 | 2,101.81 | 158,100 |
| 15 Dec 2023 | 2,117.00 | 2,150.00 | 2,105.00 | 2,141.00 | 2,111.67 | 405,000 |
| 14 Dec 2023 | 2,095.00 | 2,107.00 | 2,070.00 | 2,089.00 | 2,060.38 | 195,400 |
| 13 Dec 2023 | 2,111.00 | 2,114.00 | 2,065.00 | 2,077.00 | 2,048.55 | 162,700 |
| 12 Dec 2023 | 2,153.00 | 2,170.00 | 2,114.00 | 2,125.00 | 2,095.89 | 174,800 |
| 11 Dec 2023 | 2,098.00 | 2,127.00 | 2,082.00 | 2,126.00 | 2,096.88 | 233,900 |
| 08 Dec 2023 | 2,105.00 | 2,127.00 | 2,079.00 | 2,100.00 | 2,071.23 | 318,300 |
| 07 Dec 2023 | 2,190.00 | 2,190.00 | 2,090.00 | 2,115.00 | 2,086.03 | 311,400 |
| 06 Dec 2023 | 2,161.00 | 2,234.00 | 2,161.00 | 2,220.00 | 2,189.59 | 373,000 |
| 05 Dec 2023 | 2,160.00 | 2,185.00 | 2,140.00 | 2,149.00 | 2,119.56 | 264,000 |
| 04 Dec 2023 | 2,149.00 | 2,196.00 | 2,146.00 | 2,191.00 | 2,160.99 | 224,500 |
| 01 Dec 2023 | 2,152.00 | 2,178.00 | 2,137.00 | 2,156.00 | 2,126.47 | 129,400 |
| 30 Nov 2023 | 2,132.00 | 2,160.00 | 2,116.00 | 2,150.00 | 2,120.55 | 262,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.