Stock listing
Tokyo:4031 Katakura & Co-op Agri Corporation (片倉コープアグリ) 株価
Follow Katakura & Co-op Agri Corporation into a list and get an email when it puts out news.
Share price · TSE:4031
¥1,018.00 JPY -13.00 (-1.3%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,018.00 – ¥1,048.00 JPYNov 5, 2026
- Volume
- 26,300 sharesNov 5, 2026
- Market cap
- ¥10.34B JPYAt the close on Nov 5, 2026 · price × 10.16M shares outstanding
- Traded on an average day
- ¥17.16M JPYMedian day 10,900 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:4031 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,018.00 | -13.00 | -1.3% | ¥1,030.00 | ¥1,048.00 | ¥1,018.00 | 26,300 | |
| ¥1,031.00 | -2.00 | -0.2% | ¥1,048.00 | ¥1,048.00 | ¥1,018.00 | 17,000 | |
| ¥1,033.00 | -2.00 | -0.2% | ¥1,027.00 | ¥1,038.00 | ¥1,027.00 | 4,900 | |
| ¥1,035.00 | +5.00 | +0.5% | ¥1,020.00 | ¥1,035.00 | ¥1,013.00 | 5,000 | |
| ¥1,030.00 | -2.00 | -0.2% | ¥1,033.00 | ¥1,033.00 | ¥1,030.00 | 1,700 | |
| ¥1,032.00 | +23.00 | +2.3% | ¥1,017.00 | ¥1,032.00 | ¥1,016.00 | 15,100 | |
| ¥1,009.00 | -16.00 | -1.6% | ¥1,022.00 | ¥1,022.00 | ¥1,006.00 | 1,600 | |
| ¥1,025.00 | +10.00 | +1.0% | ¥1,020.00 | ¥1,025.00 | ¥1,017.00 | 1,300 | |
| ¥1,015.00 | -17.00 | -1.6% | ¥1,042.00 | ¥1,042.00 | ¥1,011.00 | 9,400 | |
| ¥1,032.00 | +2.00 | +0.2% | ¥1,030.00 | ¥1,034.00 | ¥1,026.00 | 2,100 | |
| ¥1,030.00 | +28.00 | +2.8% | ¥1,014.00 | ¥1,030.00 | ¥1,008.00 | 10,300 | |
| ¥1,002.00 | -23.00 | -2.2% | ¥1,030.00 | ¥1,030.00 | ¥1,002.00 | 6,300 | |
| ¥1,025.00 | +15.00 | +1.5% | ¥1,003.00 | ¥1,025.00 | ¥1,003.00 | 6,200 | |
| ¥1,010.00 | +15.00 | +1.5% | ¥1,006.00 | ¥1,013.00 | ¥1,005.00 | 5,800 | |
| ¥995.00 | -41.00 | -4.0% | ¥1,033.00 | ¥1,033.00 | ¥992.00 | 25,900 | |
| ¥1,036.00 | -7.00 | -0.7% | ¥1,046.00 | ¥1,048.00 | ¥1,036.00 | 1,900 | |
| ¥1,043.00 | +11.00 | +1.1% | ¥1,033.00 | ¥1,060.00 | ¥1,033.00 | 12,600 | |
| ¥1,032.00 | +25.00 | +2.5% | ¥1,005.00 | ¥1,043.00 | ¥1,005.00 | 13,700 | |
| ¥1,007.00 | -32.00 | -3.1% | ¥1,028.00 | ¥1,028.00 | ¥1,007.00 | 16,600 | |
| ¥1,039.00 | +9.00 | +0.9% | ¥1,028.00 | ¥1,039.00 | ¥1,019.00 | 9,100 | |
| ¥1,030.00 | -1.00 | -0.1% | ¥1,025.00 | ¥1,036.00 | ¥1,022.00 | 10,500 | |
| ¥1,031.00 | +13.00 | +1.3% | ¥1,021.00 | ¥1,032.00 | ¥1,011.00 | 8,000 | |
| ¥1,018.00 | -40.00 | -3.8% | ¥1,048.00 | ¥1,048.00 | ¥1,008.00 | 33,100 | |
| ¥1,058.00 | -10.00 | -0.9% | ¥1,061.00 | ¥1,068.00 | ¥1,045.00 | 6,800 | |
| ¥1,068.00 | +12.00 | +1.1% | ¥1,050.00 | ¥1,068.00 | ¥1,038.00 | 21,500 | |
| ¥1,056.00 | -9.00 | -0.8% | ¥1,065.00 | ¥1,075.00 | ¥1,056.00 | 6,200 | |
| ¥1,065.00 | -8.00 | -0.7% | ¥1,083.00 | ¥1,083.00 | ¥1,062.00 | 33,400 | |
| ¥1,073.00 | -14.00 | -1.3% | ¥1,074.00 | ¥1,081.00 | ¥1,072.00 | 6,600 | |
| ¥1,087.00 | -3.00 | -0.3% | ¥1,101.00 | ¥1,101.00 | ¥1,080.00 | 9,800 | |
| ¥1,090.00 | -16.00 | -1.4% | ¥1,109.00 | ¥1,118.00 | ¥1,090.00 | 10,800 | |
| ¥1,106.00 | +7.00 | +0.6% | ¥1,098.00 | ¥1,109.00 | ¥1,098.00 | 3,700 | |
| ¥1,099.00 | +10.00 | +0.9% | ¥1,089.00 | ¥1,107.00 | ¥1,083.00 | 10,100 | |
| ¥1,089.00 | +15.00 | +1.4% | ¥1,074.00 | ¥1,096.00 | ¥1,074.00 | 7,800 | |
| ¥1,074.00 | -6.00 | -0.6% | ¥1,071.00 | ¥1,081.00 | ¥1,060.00 | 10,900 | |
| ¥1,080.00 | -17.00 | -1.5% | ¥1,097.00 | ¥1,110.00 | ¥1,080.00 | 19,100 | |
| ¥1,097.00 | +3.00 | +0.3% | ¥1,100.00 | ¥1,106.00 | ¥1,085.00 | 9,300 | |
| ¥1,094.00 | -22.00 | -2.0% | ¥1,116.00 | ¥1,116.00 | ¥1,089.00 | 13,500 | |
| ¥1,116.00 | +8.00 | +0.7% | ¥1,104.00 | ¥1,120.00 | ¥1,103.00 | 6,700 | |
| ¥1,108.00 | -3.00 | -0.3% | ¥1,112.00 | ¥1,125.00 | ¥1,105.00 | 8,300 | |
| ¥1,111.00 | -12.00 | -1.1% | ¥1,123.00 | ¥1,125.00 | ¥1,107.00 | 10,900 | |
| ¥1,123.00 | -17.00 | -1.5% | ¥1,141.00 | ¥1,150.00 | ¥1,117.00 | 16,900 | |
| ¥1,140.00 | +3.00 | +0.3% | ¥1,149.00 | ¥1,149.00 | ¥1,128.00 | 24,000 | |
| ¥1,137.00 | -7.00 | -0.6% | ¥1,144.00 | ¥1,144.00 | ¥1,119.00 | 12,100 | |
| ¥1,144.00 | +39.00 | +3.5% | ¥1,104.00 | ¥1,145.00 | ¥1,101.00 | 28,200 | |
| ¥1,105.00 | -2.00 | -0.2% | ¥1,115.00 | ¥1,127.00 | ¥1,097.00 | 20,900 | |
| ¥1,107.00 | +7.00 | +0.6% | ¥1,100.00 | ¥1,119.00 | ¥1,100.00 | 10,500 | |
| ¥1,100.00 | -2.00 | -0.2% | ¥1,102.00 | ¥1,109.00 | ¥1,100.00 | 7,300 | |
| ¥1,102.00 | -7.00 | -0.6% | ¥1,110.00 | ¥1,114.00 | ¥1,090.00 | 21,500 | |
| ¥1,109.00 | +3.00 | +0.3% | ¥1,117.00 | ¥1,124.00 | ¥1,090.00 | 52,500 | |
| ¥1,106.00 | -7.00 | -0.6% | ¥1,113.00 | ¥1,118.00 | ¥1,102.00 | 12,300 | |
| ¥1,113.00 | +1.00 | +0.1% | ¥1,112.00 | ¥1,119.00 | ¥1,103.00 | 9,900 | |
| ¥1,112.00 | -12.00 | -1.1% | ¥1,145.00 | ¥1,145.00 | ¥1,091.00 | 35,200 | |
| ¥1,124.00 | +10.00 | +0.9% | ¥1,122.00 | ¥1,161.00 | ¥1,111.00 | 36,700 | |
| ¥1,114.00 | +36.00 | +3.3% | ¥1,074.00 | ¥1,126.00 | ¥1,074.00 | 30,500 | |
| ¥1,078.00 | +9.00 | +0.8% | ¥1,070.00 | ¥1,093.00 | ¥1,070.00 | 18,200 | |
| ¥1,069.00 | +17.00 | +1.6% | ¥1,060.00 | ¥1,070.00 | ¥1,042.00 | 13,000 | |
| ¥1,052.00 | -16.00 | -1.5% | ¥1,087.00 | ¥1,087.00 | ¥1,049.00 | 25,600 | |
| ¥1,068.00 | +31.00 | +3.0% | ¥1,061.00 | ¥1,092.00 | ¥1,042.00 | 21,800 | |
| ¥1,037.00 | -44.00 | -4.1% | ¥1,089.00 | ¥1,139.00 | ¥1,011.00 | 103,700 | |
| ¥1,081.00 | +47.00 | +4.5% | ¥1,037.00 | ¥1,100.00 | ¥1,034.00 | 23,500 | |
| ¥1,034.00 | +14.00 | +1.4% | ¥1,019.00 | ¥1,042.00 | ¥1,013.00 | 12,600 |
- Ticker
- Tokyo:4031
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 15, 2026
TABLE-Katakura & Co-op Agri -2025/26 group results
Latest news
Katakura & Co-op Agri Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest May 15, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Katakura & Co-op Agri Corporation.