Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,406.00
-31.00 (-2.16%)
May 8, 2026, 3:30 PM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.25% | 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 |
| Mar 19, 2026 | 1,513.00 | 1,522.00 | 1,490.00 | 1,490.00 | 1,454.98 | -4.06% | 78,600 |
| Mar 18, 2026 | 1,515.00 | 1,554.00 | 1,515.00 | 1,553.00 | 1,516.50 | 3.53% | 77,500 |
| Mar 17, 2026 | 1,521.00 | 1,537.00 | 1,493.00 | 1,500.00 | 1,464.74 | -0.99% | 70,700 |
| Mar 16, 2026 | 1,528.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,479.39 | -1.94% | 72,500 |
| Mar 13, 2026 | 1,537.00 | 1,548.00 | 1,530.00 | 1,545.00 | 1,508.68 | -1.47% | 60,100 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,568.00 | 1,531.14 | -2.49% | 70,000 |
| Mar 11, 2026 | 1,565.00 | 1,633.00 | 1,565.00 | 1,608.00 | 1,570.20 | 2.88% | 84,100 |
| Mar 10, 2026 | 1,552.00 | 1,570.00 | 1,531.00 | 1,563.00 | 1,526.26 | 2.36% | 90,800 |
| Mar 9, 2026 | 1,531.00 | 1,538.00 | 1,490.00 | 1,527.00 | 1,491.11 | -6.03% | 144,400 |
| Mar 6, 2026 | 1,600.00 | 1,638.00 | 1,592.00 | 1,625.00 | 1,586.80 | -0.43% | 57,200 |
| Mar 5, 2026 | 1,623.00 | 1,643.00 | 1,609.00 | 1,632.00 | 1,593.64 | 4.68% | 73,400 |
| Mar 4, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,559.00 | 1,522.35 | -6.65% | 206,400 |
| Mar 3, 2026 | 1,740.00 | 1,756.00 | 1,665.00 | 1,670.00 | 1,630.75 | -3.80% | 133,300 |
| Mar 2, 2026 | 1,732.00 | 1,751.00 | 1,705.00 | 1,736.00 | 1,695.19 | -2.64% | 98,100 |
| Feb 27, 2026 | 1,718.00 | 1,783.00 | 1,706.00 | 1,783.00 | 1,741.09 | 4.15% | 133,800 |
| Feb 26, 2026 | 1,720.00 | 1,740.00 | 1,707.00 | 1,712.00 | 1,671.76 | -0.81% | 85,600 |
| Feb 25, 2026 | 1,740.00 | 1,756.00 | 1,717.00 | 1,726.00 | 1,685.43 | -0.52% | 75,400 |
| Feb 24, 2026 | 1,740.00 | 1,759.00 | 1,709.00 | 1,735.00 | 1,694.22 | -0.40% | 106,500 |
| Feb 20, 2026 | 1,750.00 | 1,752.00 | 1,731.00 | 1,742.00 | 1,701.05 | 0.29% | 83,900 |