Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,310.00
+15.00 (1.16%)
Jul 21, 2026, 3:30 PM JST
Kato Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,300.00 | 1,312.00 | 1,298.00 | 1,310.00 | 1,310.00 | 1.16% | 47,600 |
| Jul 17, 2026 | 1,310.00 | 1,310.00 | 1,278.00 | 1,295.00 | 1,295.00 | -1.15% | 91,700 |
| Jul 16, 2026 | 1,320.00 | 1,329.00 | 1,307.00 | 1,310.00 | 1,310.00 | -1.13% | 62,700 |
| Jul 15, 2026 | 1,320.00 | 1,327.00 | 1,314.00 | 1,325.00 | 1,325.00 | 1.15% | 49,200 |
| Jul 14, 2026 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.16% | 37,900 |
| Jul 13, 2026 | 1,309.00 | 1,320.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.92% | 76,600 |
| Jul 10, 2026 | 1,281.00 | 1,308.00 | 1,281.00 | 1,307.00 | 1,307.00 | 2.11% | 64,400 |
| Jul 9, 2026 | 1,274.00 | 1,281.00 | 1,267.00 | 1,280.00 | 1,280.00 | 0.63% | 57,700 |
| Jul 8, 2026 | 1,286.00 | 1,286.00 | 1,270.00 | 1,272.00 | 1,272.00 | -1.09% | 60,100 |
| Jul 7, 2026 | 1,300.00 | 1,305.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.46% | 82,100 |
| Jul 6, 2026 | 1,288.00 | 1,307.00 | 1,287.00 | 1,305.00 | 1,305.00 | 1.56% | 98,200 |
| Jul 3, 2026 | 1,265.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 2.31% | 69,600 |
| Jul 2, 2026 | 1,244.00 | 1,267.00 | 1,244.00 | 1,256.00 | 1,256.00 | 0.96% | 85,100 |
| Jul 1, 2026 | 1,237.00 | 1,246.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.48% | 27,200 |
| Jun 30, 2026 | 1,252.00 | 1,252.00 | 1,228.00 | 1,238.00 | 1,238.00 | -0.48% | 31,300 |
| Jun 29, 2026 | 1,236.00 | 1,254.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.55% | 40,600 |
| Jun 26, 2026 | 1,236.00 | 1,241.00 | 1,223.00 | 1,225.00 | 1,225.00 | -1.37% | 52,100 |
| Jun 25, 2026 | 1,237.00 | 1,249.00 | 1,235.00 | 1,242.00 | 1,242.00 | 0.40% | 59,300 |
| Jun 24, 2026 | 1,245.00 | 1,260.00 | 1,230.00 | 1,237.00 | 1,237.00 | -1.04% | 49,400 |
| Jun 23, 2026 | 1,254.00 | 1,260.00 | 1,241.00 | 1,250.00 | 1,250.00 | -0.32% | 52,800 |
| Jun 22, 2026 | 1,243.00 | 1,260.00 | 1,240.00 | 1,254.00 | 1,254.00 | 0.32% | 50,500 |
| Jun 19, 2026 | 1,253.00 | 1,255.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.40% | 30,900 |
| Jun 18, 2026 | 1,243.00 | 1,257.00 | 1,239.00 | 1,255.00 | 1,255.00 | 0.97% | 77,100 |
| Jun 17, 2026 | 1,235.00 | 1,254.00 | 1,233.00 | 1,243.00 | 1,243.00 | -0.08% | 75,500 |
| Jun 16, 2026 | 1,246.00 | 1,246.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.16% | 40,700 |
| Jun 15, 2026 | 1,224.00 | 1,244.00 | 1,215.00 | 1,242.00 | 1,242.00 | 2.81% | 96,200 |
| Jun 12, 2026 | 1,207.00 | 1,211.00 | 1,189.00 | 1,208.00 | 1,208.00 | 2.20% | 102,800 |
| Jun 11, 2026 | 1,189.00 | 1,191.00 | 1,172.00 | 1,182.00 | 1,182.00 | -1.83% | 138,200 |
| Jun 10, 2026 | 1,203.00 | 1,204.00 | 1,189.00 | 1,204.00 | 1,204.00 | -0.33% | 77,000 |
| Jun 9, 2026 | 1,217.00 | 1,228.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.42% | 64,700 |
| Jun 8, 2026 | 1,203.00 | 1,209.00 | 1,185.00 | 1,203.00 | 1,203.00 | -0.41% | 129,800 |
| Jun 5, 2026 | 1,198.00 | 1,215.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.67% | 64,200 |
| 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 |