Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,292.00
-15.00 (-1.15%)
Oct 2, 2026, 3:30 PM JST
Kato Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,306.00 | 1,306.00 | 1,288.00 | 1,290.00 | 1,290.00 | -1.30% | 40,200 |
| Oct 1, 2026 | 1,309.00 | 1,310.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.15% | 35,100 |
| Sep 30, 2026 | 1,290.00 | 1,311.00 | 1,288.00 | 1,309.00 | 1,309.00 | 1.95% | 52,400 |
| Sep 29, 2026 | 1,302.00 | 1,302.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.85% | 56,400 |
| Sep 28, 2026 | 1,339.00 | 1,339.00 | 1,328.00 | 1,330.00 | 1,295.00 | -0.08% | 117,800 |
| Sep 25, 2026 | 1,326.00 | 1,334.00 | 1,319.00 | 1,331.00 | 1,295.97 | 0.38% | 74,300 |
| Sep 24, 2026 | 1,331.00 | 1,340.00 | 1,326.00 | 1,326.00 | 1,291.11 | -0.30% | 72,400 |
| Sep 18, 2026 | 1,342.00 | 1,345.00 | 1,326.00 | 1,330.00 | 1,295.00 | -0.82% | 46,300 |
| Sep 17, 2026 | 1,343.00 | 1,348.00 | 1,335.00 | 1,341.00 | 1,305.71 | -0.15% | 36,200 |
| Sep 16, 2026 | 1,334.00 | 1,343.00 | 1,329.00 | 1,343.00 | 1,307.66 | 0.37% | 39,100 |
| Sep 15, 2026 | 1,335.00 | 1,338.00 | 1,328.00 | 1,338.00 | 1,302.79 | 0.45% | 33,300 |
| Sep 14, 2026 | 1,328.00 | 1,334.00 | 1,315.00 | 1,332.00 | 1,296.95 | 0.76% | 21,100 |
| Sep 11, 2026 | 1,300.00 | 1,324.00 | 1,292.00 | 1,322.00 | 1,287.21 | 0.53% | 58,200 |
| Sep 10, 2026 | 1,313.00 | 1,320.00 | 1,302.00 | 1,315.00 | 1,280.39 | -0.30% | 54,100 |
| Sep 9, 2026 | 1,311.00 | 1,327.00 | 1,301.00 | 1,319.00 | 1,284.29 | 0.61% | 53,100 |
| Sep 8, 2026 | 1,331.00 | 1,331.00 | 1,311.00 | 1,311.00 | 1,276.50 | -1.50% | 67,600 |
| Sep 7, 2026 | 1,339.00 | 1,349.00 | 1,328.00 | 1,331.00 | 1,295.97 | -0.52% | 47,400 |
| Sep 4, 2026 | 1,337.00 | 1,344.00 | 1,326.00 | 1,338.00 | 1,302.79 | 0.22% | 85,400 |
| Sep 3, 2026 | 1,337.00 | 1,355.00 | 1,333.00 | 1,335.00 | 1,299.87 | -0.15% | 64,200 |
| Sep 2, 2026 | 1,359.00 | 1,359.00 | 1,334.00 | 1,337.00 | 1,301.82 | -1.91% | 107,900 |
| Sep 1, 2026 | 1,363.00 | 1,367.00 | 1,356.00 | 1,363.00 | 1,327.13 | - | 44,700 |
| Aug 31, 2026 | 1,362.00 | 1,368.00 | 1,350.00 | 1,363.00 | 1,327.13 | -0.58% | 62,000 |
| Aug 28, 2026 | 1,367.00 | 1,371.00 | 1,361.00 | 1,371.00 | 1,334.92 | 0.51% | 36,200 |
| Aug 27, 2026 | 1,378.00 | 1,384.00 | 1,360.00 | 1,364.00 | 1,328.11 | -0.44% | 39,400 |
| Aug 26, 2026 | 1,373.00 | 1,380.00 | 1,367.00 | 1,370.00 | 1,333.95 | 0.51% | 74,900 |
| Aug 25, 2026 | 1,370.00 | 1,375.00 | 1,362.00 | 1,363.00 | 1,327.13 | -0.51% | 34,700 |
| Aug 24, 2026 | 1,350.00 | 1,374.00 | 1,345.00 | 1,370.00 | 1,333.95 | 1.86% | 47,300 |
| Aug 21, 2026 | 1,337.00 | 1,351.00 | 1,331.00 | 1,345.00 | 1,309.61 | -0.52% | 68,500 |
| Aug 20, 2026 | 1,335.00 | 1,352.00 | 1,332.00 | 1,352.00 | 1,316.42 | 1.43% | 31,300 |
| Aug 19, 2026 | 1,350.00 | 1,350.00 | 1,332.00 | 1,333.00 | 1,297.92 | -1.70% | 51,000 |
| Aug 18, 2026 | 1,363.00 | 1,374.00 | 1,353.00 | 1,356.00 | 1,320.32 | -0.95% | 53,700 |
| Aug 17, 2026 | 1,363.00 | 1,377.00 | 1,358.00 | 1,369.00 | 1,332.97 | 1.26% | 73,800 |
| Aug 14, 2026 | 1,333.00 | 1,355.00 | 1,333.00 | 1,352.00 | 1,316.42 | 1.58% | 54,000 |
| Aug 13, 2026 | 1,341.00 | 1,348.00 | 1,330.00 | 1,331.00 | 1,295.97 | -0.75% | 43,600 |
| Aug 12, 2026 | 1,322.00 | 1,341.00 | 1,322.00 | 1,341.00 | 1,305.71 | 0.83% | 24,500 |
| Aug 10, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,295.00 | -1.26% | 71,900 |
| Aug 7, 2026 | 1,340.00 | 1,347.00 | 1,328.00 | 1,347.00 | 1,311.55 | 0.67% | 49,800 |
| Aug 6, 2026 | 1,325.00 | 1,341.00 | 1,322.00 | 1,338.00 | 1,302.79 | 1.13% | 40,600 |
| Aug 5, 2026 | 1,317.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,288.18 | 1.30% | 32,700 |
| Aug 4, 2026 | 1,319.00 | 1,329.00 | 1,306.00 | 1,306.00 | 1,271.63 | -0.53% | 28,800 |
| Aug 3, 2026 | 1,323.00 | 1,323.00 | 1,298.00 | 1,313.00 | 1,278.45 | -1.35% | 70,200 |
| Jul 31, 2026 | 1,345.00 | 1,345.00 | 1,327.00 | 1,331.00 | 1,295.97 | -0.52% | 42,600 |
| Jul 30, 2026 | 1,318.00 | 1,346.00 | 1,318.00 | 1,338.00 | 1,302.79 | 0.60% | 65,200 |
| Jul 29, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,330.00 | 1,295.00 | 0.38% | 79,100 |
| Jul 28, 2026 | 1,340.00 | 1,340.00 | 1,319.00 | 1,325.00 | 1,290.13 | -1.49% | 47,400 |
| Jul 27, 2026 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,309.61 | 1.82% | 88,100 |
| Jul 24, 2026 | 1,320.00 | 1,321.00 | 1,306.00 | 1,321.00 | 1,286.24 | 0.08% | 35,800 |
| Jul 23, 2026 | 1,310.00 | 1,324.00 | 1,309.00 | 1,320.00 | 1,285.26 | 0.69% | 37,000 |
| Jul 22, 2026 | 1,311.00 | 1,321.00 | 1,308.00 | 1,311.00 | 1,276.50 | 0.08% | 23,300 |
| Jul 21, 2026 | 1,300.00 | 1,312.00 | 1,298.00 | 1,310.00 | 1,275.53 | 1.16% | 47,600 |