Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,480.00
-3.00 (-0.20%)
Mar 26, 2026, 11:28 AM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,486.00 | 1,494.00 | 1,477.00 | 1,483.00 | 1,483.00 | 1.58% | 63,800 |
| Mar 24, 2026 | 1,452.00 | 1,462.00 | 1,442.00 | 1,460.00 | 1,460.00 | 2.67% | 71,400 |
| Mar 23, 2026 | 1,450.00 | 1,451.00 | 1,420.00 | 1,422.00 | 1,422.00 | -4.56% | 119,500 |
| Mar 19, 2026 | 1,513.00 | 1,522.00 | 1,490.00 | 1,490.00 | 1,490.00 | -4.06% | 78,600 |
| Mar 18, 2026 | 1,515.00 | 1,554.00 | 1,515.00 | 1,553.00 | 1,553.00 | 3.53% | 77,500 |
| Mar 17, 2026 | 1,521.00 | 1,537.00 | 1,493.00 | 1,500.00 | 1,500.00 | -0.99% | 70,700 |
| Mar 16, 2026 | 1,528.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,515.00 | -1.94% | 72,500 |
| Mar 13, 2026 | 1,537.00 | 1,548.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.47% | 60,100 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,568.00 | 1,568.00 | -2.49% | 70,000 |
| Mar 11, 2026 | 1,565.00 | 1,633.00 | 1,565.00 | 1,608.00 | 1,608.00 | 2.88% | 84,100 |
| Mar 10, 2026 | 1,552.00 | 1,570.00 | 1,531.00 | 1,563.00 | 1,563.00 | 2.36% | 90,800 |
| Mar 9, 2026 | 1,531.00 | 1,538.00 | 1,490.00 | 1,527.00 | 1,527.00 | -6.03% | 144,400 |
| Mar 6, 2026 | 1,600.00 | 1,638.00 | 1,592.00 | 1,625.00 | 1,625.00 | -0.43% | 57,200 |
| Mar 5, 2026 | 1,623.00 | 1,643.00 | 1,609.00 | 1,632.00 | 1,632.00 | 4.68% | 73,400 |
| Mar 4, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,559.00 | 1,559.00 | -6.65% | 206,400 |
| Mar 3, 2026 | 1,740.00 | 1,756.00 | 1,665.00 | 1,670.00 | 1,670.00 | -3.80% | 133,300 |
| Mar 2, 2026 | 1,732.00 | 1,751.00 | 1,705.00 | 1,736.00 | 1,736.00 | -2.64% | 98,100 |
| Feb 27, 2026 | 1,718.00 | 1,783.00 | 1,706.00 | 1,783.00 | 1,783.00 | 4.15% | 133,800 |
| Feb 26, 2026 | 1,720.00 | 1,740.00 | 1,707.00 | 1,712.00 | 1,712.00 | -0.81% | 85,600 |
| Feb 25, 2026 | 1,740.00 | 1,756.00 | 1,717.00 | 1,726.00 | 1,726.00 | -0.52% | 75,400 |
| Feb 24, 2026 | 1,740.00 | 1,759.00 | 1,709.00 | 1,735.00 | 1,735.00 | -0.40% | 106,500 |
| Feb 20, 2026 | 1,750.00 | 1,752.00 | 1,731.00 | 1,742.00 | 1,742.00 | 0.29% | 83,900 |
| Feb 19, 2026 | 1,761.00 | 1,761.00 | 1,728.00 | 1,737.00 | 1,737.00 | -1.03% | 92,000 |
| Feb 18, 2026 | 1,710.00 | 1,769.00 | 1,705.00 | 1,755.00 | 1,755.00 | 3.48% | 227,500 |
| Feb 17, 2026 | 1,680.00 | 1,735.00 | 1,656.00 | 1,696.00 | 1,696.00 | 0.24% | 291,700 |
| Feb 16, 2026 | 1,620.00 | 1,703.00 | 1,570.00 | 1,692.00 | 1,692.00 | 15.10% | 737,700 |
| Feb 13, 2026 | 1,500.00 | 1,509.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.58% | 141,800 |
| Feb 12, 2026 | 1,505.00 | 1,524.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.73% | 159,400 |
| Feb 10, 2026 | 1,456.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,498.00 | 3.03% | 143,700 |
| Feb 9, 2026 | 1,468.00 | 1,473.00 | 1,450.00 | 1,454.00 | 1,454.00 | 0.97% | 142,200 |
| Feb 6, 2026 | 1,399.00 | 1,440.00 | 1,395.00 | 1,440.00 | 1,440.00 | 2.71% | 100,000 |
| Feb 5, 2026 | 1,410.00 | 1,412.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.07% | 99,200 |
| Feb 4, 2026 | 1,384.00 | 1,407.00 | 1,382.00 | 1,401.00 | 1,401.00 | 1.52% | 133,200 |
| Feb 3, 2026 | 1,370.00 | 1,385.00 | 1,363.00 | 1,380.00 | 1,380.00 | 1.85% | 86,800 |
| Feb 2, 2026 | 1,368.00 | 1,373.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.95% | 74,800 |
| Jan 30, 2026 | 1,369.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,368.00 | 0.07% | 46,400 |
| Jan 29, 2026 | 1,359.00 | 1,372.00 | 1,347.00 | 1,367.00 | 1,367.00 | 0.89% | 49,700 |
| Jan 28, 2026 | 1,352.00 | 1,367.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 82,200 |
| Jan 27, 2026 | 1,343.00 | 1,358.00 | 1,333.00 | 1,355.00 | 1,355.00 | 0.97% | 53,900 |
| Jan 26, 2026 | 1,375.00 | 1,375.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.82% | 95,600 |
| Jan 23, 2026 | 1,389.00 | 1,402.00 | 1,372.00 | 1,381.00 | 1,381.00 | 0.07% | 114,100 |
| Jan 22, 2026 | 1,345.00 | 1,380.00 | 1,341.00 | 1,380.00 | 1,380.00 | 2.99% | 185,900 |
| Jan 21, 2026 | 1,327.00 | 1,346.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.25% | 214,200 |
| Jan 20, 2026 | 1,360.00 | 1,361.00 | 1,345.00 | 1,357.00 | 1,357.00 | -0.22% | 81,100 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.87% | 99,100 |
| Jan 16, 2026 | 1,374.00 | 1,379.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.15% | 118,100 |
| Jan 15, 2026 | 1,370.00 | 1,380.00 | 1,369.00 | 1,370.00 | 1,370.00 | - | 174,000 |
| Jan 14, 2026 | 1,380.00 | 1,381.00 | 1,367.00 | 1,370.00 | 1,370.00 | 0.22% | 242,200 |
| Jan 13, 2026 | 1,379.00 | 1,379.00 | 1,361.00 | 1,367.00 | 1,367.00 | -0.22% | 136,200 |
| Jan 9, 2026 | 1,370.00 | 1,376.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.37% | 133,800 |