Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,345.00
-7.00 (-0.52%)
Aug 21, 2026, 3:30 PM JST
Kato Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,337.00 | 1,351.00 | 1,331.00 | 1,345.00 | 1,345.00 | -0.52% | 68,500 |
| Aug 20, 2026 | 1,335.00 | 1,352.00 | 1,332.00 | 1,352.00 | 1,352.00 | 1.43% | 31,300 |
| Aug 19, 2026 | 1,350.00 | 1,350.00 | 1,332.00 | 1,333.00 | 1,333.00 | -1.70% | 51,000 |
| Aug 18, 2026 | 1,363.00 | 1,374.00 | 1,353.00 | 1,356.00 | 1,356.00 | -0.95% | 53,700 |
| Aug 17, 2026 | 1,363.00 | 1,377.00 | 1,358.00 | 1,369.00 | 1,369.00 | 1.26% | 73,800 |
| Aug 14, 2026 | 1,333.00 | 1,355.00 | 1,333.00 | 1,352.00 | 1,352.00 | 1.58% | 54,000 |
| Aug 13, 2026 | 1,341.00 | 1,348.00 | 1,330.00 | 1,331.00 | 1,331.00 | -0.75% | 43,600 |
| Aug 12, 2026 | 1,322.00 | 1,341.00 | 1,322.00 | 1,341.00 | 1,341.00 | 0.83% | 24,500 |
| Aug 10, 2026 | 1,345.00 | 1,350.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.26% | 71,900 |
| Aug 7, 2026 | 1,340.00 | 1,347.00 | 1,328.00 | 1,347.00 | 1,347.00 | 0.67% | 49,800 |
| Aug 6, 2026 | 1,325.00 | 1,341.00 | 1,322.00 | 1,338.00 | 1,338.00 | 1.13% | 40,600 |
| Aug 5, 2026 | 1,317.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,323.00 | 1.30% | 32,700 |
| Aug 4, 2026 | 1,319.00 | 1,329.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.53% | 28,800 |
| Aug 3, 2026 | 1,323.00 | 1,323.00 | 1,298.00 | 1,313.00 | 1,313.00 | -1.35% | 70,200 |
| Jul 31, 2026 | 1,345.00 | 1,345.00 | 1,327.00 | 1,331.00 | 1,331.00 | -0.52% | 42,600 |
| Jul 30, 2026 | 1,318.00 | 1,346.00 | 1,318.00 | 1,338.00 | 1,338.00 | 0.60% | 65,200 |
| Jul 29, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.38% | 79,100 |
| Jul 28, 2026 | 1,340.00 | 1,340.00 | 1,319.00 | 1,325.00 | 1,325.00 | -1.49% | 47,400 |
| Jul 27, 2026 | 1,320.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.82% | 88,100 |
| Jul 24, 2026 | 1,320.00 | 1,321.00 | 1,306.00 | 1,321.00 | 1,321.00 | 0.08% | 35,800 |
| Jul 23, 2026 | 1,310.00 | 1,324.00 | 1,309.00 | 1,320.00 | 1,320.00 | 0.69% | 37,000 |
| Jul 22, 2026 | 1,311.00 | 1,321.00 | 1,308.00 | 1,311.00 | 1,311.00 | 0.08% | 23,300 |
| 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 |