Kato Works Co.,Ltd. (TYO:6390)
Japan · Delayed Price · Currency is JPY 1,227.00
-12.00 (-0.97%)
Oct 23, 2026, 3:30 PM JST
Kato Works Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,240.00 | 1,240.00 | 1,203.00 | 1,227.00 | 1,227.00 | -0.97% | 109,400 |
| Oct 22, 2026 | 1,246.00 | 1,247.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.08% | 30,900 |
| Oct 21, 2026 | 1,243.00 | 1,251.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.16% | 24,400 |
| Oct 20, 2026 | 1,252.00 | 1,256.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.04% | 53,600 |
| Oct 19, 2026 | 1,264.00 | 1,264.00 | 1,249.00 | 1,251.00 | 1,251.00 | -0.71% | 46,800 |
| Oct 16, 2026 | 1,258.00 | 1,269.00 | 1,258.00 | 1,260.00 | 1,260.00 | 0.16% | 35,600 |
| Oct 15, 2026 | 1,271.00 | 1,274.00 | 1,256.00 | 1,258.00 | 1,258.00 | -1.80% | 62,100 |
| Oct 14, 2026 | 1,265.00 | 1,309.00 | 1,265.00 | 1,281.00 | 1,281.00 | 0.71% | 65,200 |
| Oct 13, 2026 | 1,255.00 | 1,273.00 | 1,251.00 | 1,272.00 | 1,272.00 | 1.11% | 46,200 |
| Oct 9, 2026 | 1,254.00 | 1,263.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.16% | 32,500 |
| Oct 8, 2026 | 1,276.00 | 1,277.00 | 1,252.00 | 1,256.00 | 1,256.00 | -2.18% | 56,700 |
| Oct 7, 2026 | 1,285.00 | 1,290.00 | 1,277.00 | 1,284.00 | 1,284.00 | -0.08% | 46,000 |
| Oct 6, 2026 | 1,287.00 | 1,296.00 | 1,282.00 | 1,285.00 | 1,285.00 | 0.23% | 35,300 |
| Oct 5, 2026 | 1,296.00 | 1,296.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.77% | 28,100 |
| Oct 2, 2026 | 1,306.00 | 1,306.00 | 1,288.00 | 1,292.00 | 1,292.00 | -1.15% | 41,100 |
| 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 |