Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,381.00
+1.00 (0.07%)
Jan 23, 2026, 3:30 PM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,389.00 | 1,402.00 | 1,372.00 | 1,385.00 | - | 0.36% | 79,000 |
| 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 |
| Jan 8, 2026 | 1,370.00 | 1,370.00 | 1,359.00 | 1,365.00 | 1,365.00 | -0.66% | 99,300 |
| Jan 7, 2026 | 1,345.00 | 1,381.00 | 1,340.00 | 1,374.00 | 1,374.00 | 2.08% | 103,800 |
| Jan 6, 2026 | 1,340.00 | 1,354.00 | 1,337.00 | 1,346.00 | 1,346.00 | 1.36% | 64,600 |
| Jan 5, 2026 | 1,330.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.84% | 80,200 |
| Dec 30, 2025 | 1,315.00 | 1,324.00 | 1,301.00 | 1,317.00 | 1,317.00 | 0.23% | 90,300 |
| Dec 29, 2025 | 1,298.00 | 1,319.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.62% | 134,500 |
| Dec 26, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.23% | 57,600 |
| Dec 25, 2025 | 1,288.00 | 1,296.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.62% | 56,900 |
| Dec 24, 2025 | 1,294.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.62% | 49,500 |
| Dec 23, 2025 | 1,277.00 | 1,296.00 | 1,277.00 | 1,296.00 | 1,296.00 | 0.93% | 99,100 |
| Dec 22, 2025 | 1,274.00 | 1,284.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.26% | 66,800 |
| Dec 19, 2025 | 1,261.00 | 1,269.00 | 1,259.00 | 1,268.00 | 1,268.00 | 0.32% | 37,600 |
| Dec 18, 2025 | 1,258.00 | 1,264.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.48% | 41,400 |
| Dec 17, 2025 | 1,267.00 | 1,269.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.87% | 51,200 |
| Dec 16, 2025 | 1,289.00 | 1,289.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.09% | 42,800 |
| Dec 15, 2025 | 1,283.00 | 1,284.00 | 1,273.00 | 1,283.00 | 1,283.00 | -0.08% | 36,900 |
| Dec 12, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,284.00 | 1,284.00 | 2.23% | 80,300 |
| Dec 11, 2025 | 1,268.00 | 1,274.00 | 1,253.00 | 1,256.00 | 1,256.00 | - | 85,200 |
| Dec 10, 2025 | 1,257.00 | 1,262.00 | 1,249.00 | 1,256.00 | 1,256.00 | -0.08% | 160,800 |
| Dec 9, 2025 | 1,262.00 | 1,271.00 | 1,253.00 | 1,257.00 | 1,257.00 | -0.63% | 58,200 |
| Dec 8, 2025 | 1,259.00 | 1,268.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.24% | 53,000 |
| Dec 5, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.71% | 61,500 |
| Dec 4, 2025 | 1,263.00 | 1,276.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.63% | 62,200 |
| Dec 3, 2025 | 1,258.00 | 1,270.00 | 1,258.00 | 1,263.00 | 1,263.00 | 1.12% | 58,600 |
| Dec 2, 2025 | 1,261.00 | 1,263.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.72% | 69,200 |
| Dec 1, 2025 | 1,280.00 | 1,280.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.26% | 73,500 |
| Nov 28, 2025 | 1,265.00 | 1,283.00 | 1,263.00 | 1,274.00 | 1,274.00 | 1.35% | 106,600 |
| Nov 27, 2025 | 1,256.00 | 1,261.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.48% | 81,300 |
| Nov 26, 2025 | 1,230.00 | 1,253.00 | 1,225.00 | 1,251.00 | 1,251.00 | 2.21% | 85,700 |
| Nov 25, 2025 | 1,234.00 | 1,239.00 | 1,215.00 | 1,224.00 | 1,224.00 | -0.16% | 81,300 |
| Nov 21, 2025 | 1,205.00 | 1,227.00 | 1,203.00 | 1,226.00 | 1,226.00 | 1.07% | 93,100 |
| Nov 20, 2025 | 1,228.00 | 1,232.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.08% | 127,900 |
| Nov 19, 2025 | 1,247.00 | 1,250.00 | 1,212.00 | 1,214.00 | 1,214.00 | -2.10% | 180,600 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,237.00 | 1,240.00 | 1,240.00 | -2.44% | 212,200 |
| Nov 17, 2025 | 1,293.00 | 1,299.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.70% | 218,500 |
| Nov 14, 2025 | 1,291.00 | 1,326.00 | 1,290.00 | 1,293.00 | 1,293.00 | -9.83% | 550,800 |
| Nov 13, 2025 | 1,440.00 | 1,447.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.21% | 78,700 |
| Nov 12, 2025 | 1,390.00 | 1,431.00 | 1,382.00 | 1,431.00 | 1,431.00 | 3.10% | 84,100 |
| Nov 11, 2025 | 1,406.00 | 1,406.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.50% | 37,300 |
| Nov 10, 2025 | 1,374.00 | 1,403.00 | 1,371.00 | 1,395.00 | 1,395.00 | 1.60% | 25,600 |