Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,200.00
-15.00 (-1.23%)
Jun 4, 2026, 3:30 PM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,215.00 | 1,215.00 | 1,187.00 | 1,200.00 | 1,200.00 | -1.23% | 119,900 |
| Jun 3, 2026 | 1,204.00 | 1,227.00 | 1,189.00 | 1,215.00 | 1,215.00 | 2.19% | 94,100 |
| Jun 2, 2026 | 1,202.00 | 1,202.00 | 1,181.00 | 1,189.00 | 1,189.00 | -1.33% | 233,600 |
| Jun 1, 2026 | 1,228.00 | 1,229.00 | 1,201.00 | 1,205.00 | 1,205.00 | -1.87% | 75,900 |
| May 29, 2026 | 1,230.00 | 1,238.00 | 1,224.00 | 1,228.00 | 1,228.00 | -0.32% | 39,400 |
| May 28, 2026 | 1,236.00 | 1,236.00 | 1,213.00 | 1,232.00 | 1,232.00 | 0.33% | 67,700 |
| May 27, 2026 | 1,232.00 | 1,232.00 | 1,216.00 | 1,228.00 | 1,228.00 | 0.99% | 62,700 |
| May 26, 2026 | 1,236.00 | 1,236.00 | 1,212.00 | 1,216.00 | 1,216.00 | 0.33% | 47,700 |
| May 25, 2026 | 1,239.00 | 1,243.00 | 1,202.00 | 1,212.00 | 1,212.00 | -1.46% | 88,100 |
| May 22, 2026 | 1,226.00 | 1,234.00 | 1,218.00 | 1,230.00 | 1,230.00 | 0.57% | 57,200 |
| May 21, 2026 | 1,225.00 | 1,233.00 | 1,220.00 | 1,223.00 | 1,223.00 | 0.91% | 89,900 |
| May 20, 2026 | 1,234.00 | 1,234.00 | 1,190.00 | 1,212.00 | 1,212.00 | -1.86% | 203,700 |
| May 19, 2026 | 1,248.00 | 1,260.00 | 1,223.00 | 1,235.00 | 1,235.00 | - | 179,700 |
| May 18, 2026 | 1,280.00 | 1,280.00 | 1,231.00 | 1,235.00 | 1,235.00 | -4.04% | 166,600 |
| May 15, 2026 | 1,360.00 | 1,375.00 | 1,278.00 | 1,287.00 | 1,287.00 | -7.41% | 288,700 |
| May 14, 2026 | 1,427.00 | 1,427.00 | 1,381.00 | 1,390.00 | 1,390.00 | -1.84% | 75,500 |
| May 13, 2026 | 1,413.00 | 1,425.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.28% | 70,200 |
| May 12, 2026 | 1,436.00 | 1,451.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.84% | 69,600 |
| May 11, 2026 | 1,410.00 | 1,431.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1.28% | 49,300 |
| May 8, 2026 | 1,420.00 | 1,424.00 | 1,394.00 | 1,406.00 | 1,406.00 | -2.16% | 50,600 |
| May 7, 2026 | 1,430.00 | 1,447.00 | 1,427.00 | 1,437.00 | 1,437.00 | 2.28% | 39,300 |
| May 1, 2026 | 1,413.00 | 1,413.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.71% | 35,100 |
| Apr 30, 2026 | 1,428.00 | 1,428.00 | 1,401.00 | 1,415.00 | 1,415.00 | -1.67% | 49,900 |
| Apr 28, 2026 | 1,417.00 | 1,439.00 | 1,417.00 | 1,439.00 | 1,439.00 | 1.84% | 46,100 |
| Apr 27, 2026 | 1,400.00 | 1,414.00 | 1,388.00 | 1,413.00 | 1,413.00 | 0.93% | 46,200 |
| Apr 24, 2026 | 1,424.00 | 1,426.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.71% | 35,400 |
| Apr 23, 2026 | 1,431.00 | 1,436.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.74% | 49,100 |
| Apr 22, 2026 | 1,429.00 | 1,435.00 | 1,413.00 | 1,435.00 | 1,435.00 | 0.07% | 74,500 |
| Apr 21, 2026 | 1,448.00 | 1,451.00 | 1,430.00 | 1,434.00 | 1,434.00 | -0.62% | 51,800 |
| Apr 20, 2026 | 1,448.00 | 1,465.00 | 1,435.00 | 1,443.00 | 1,443.00 | 1.55% | 42,700 |
| Apr 17, 2026 | 1,453.00 | 1,453.00 | 1,420.00 | 1,421.00 | 1,421.00 | -2.20% | 81,300 |
| Apr 16, 2026 | 1,480.00 | 1,487.00 | 1,452.00 | 1,453.00 | 1,453.00 | -1.42% | 52,300 |
| Apr 15, 2026 | 1,490.00 | 1,495.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.41% | 50,300 |
| Apr 14, 2026 | 1,478.00 | 1,488.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.68% | 79,400 |
| Apr 13, 2026 | 1,460.00 | 1,481.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.89% | 55,500 |
| Apr 10, 2026 | 1,480.00 | 1,490.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.68% | 119,000 |
| Apr 9, 2026 | 1,482.00 | 1,489.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.95% | 39,400 |
| Apr 8, 2026 | 1,468.00 | 1,481.00 | 1,408.00 | 1,481.00 | 1,481.00 | 2.99% | 66,000 |
| Apr 7, 2026 | 1,439.00 | 1,446.00 | 1,423.00 | 1,438.00 | 1,438.00 | 0.77% | 39,100 |
| Apr 6, 2026 | 1,430.00 | 1,438.00 | 1,417.00 | 1,427.00 | 1,427.00 | -0.21% | 34,400 |
| Apr 3, 2026 | 1,438.00 | 1,454.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.70% | 33,000 |
| Apr 2, 2026 | 1,444.00 | 1,465.00 | 1,418.00 | 1,420.00 | 1,420.00 | -0.42% | 53,300 |
| Apr 1, 2026 | 1,430.00 | 1,434.00 | 1,410.00 | 1,426.00 | 1,426.00 | 4.09% | 62,400 |
| Mar 31, 2026 | 1,399.00 | 1,403.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.86% | 90,200 |
| Mar 30, 2026 | 1,387.00 | 1,409.00 | 1,373.00 | 1,396.00 | 1,396.00 | -3.99% | 100,100 |
| Mar 27, 2026 | 1,488.00 | 1,494.00 | 1,473.00 | 1,489.00 | 1,454.00 | 0.07% | 72,300 |
| Mar 26, 2026 | 1,493.00 | 1,496.00 | 1,478.00 | 1,488.00 | 1,453.02 | 0.34% | 51,900 |
| Mar 25, 2026 | 1,486.00 | 1,494.00 | 1,477.00 | 1,483.00 | 1,448.14 | 1.58% | 63,800 |
| Mar 24, 2026 | 1,452.00 | 1,462.00 | 1,442.00 | 1,460.00 | 1,425.68 | 2.67% | 71,400 |
| Mar 23, 2026 | 1,450.00 | 1,451.00 | 1,420.00 | 1,422.00 | 1,388.57 | -4.56% | 119,500 |