Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 5,830.00
+50.00 (0.87%)
Sep 10, 2025, 3:30 PM JST
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5,780.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.87% | 42,300 |
| Sep 9, 2025 | 5,820.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,780.00 | -0.69% | 25,800 |
| Sep 8, 2025 | 5,790.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.69% | 27,700 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,780.00 | -1.37% | 29,400 |
| Sep 4, 2025 | 5,710.00 | 5,900.00 | 5,710.00 | 5,860.00 | 5,860.00 | 2.63% | 63,200 |
| Sep 3, 2025 | 5,670.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.88% | 42,800 |
| Sep 2, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 0.71% | 24,800 |
| Sep 1, 2025 | 5,750.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.26% | 24,900 |
| Aug 29, 2025 | 5,800.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.71% | 41,500 |
| Aug 28, 2025 | 5,820.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.52% | 23,800 |
| Aug 27, 2025 | 5,830.00 | 5,880.00 | 5,820.00 | 5,820.00 | 5,820.00 | -0.34% | 36,100 |
| Aug 26, 2025 | 5,800.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.69% | 34,500 |
| Aug 25, 2025 | 5,750.00 | 5,820.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.17% | 35,000 |
| Aug 22, 2025 | 5,880.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.86% | 13,500 |
| Aug 21, 2025 | 5,870.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 15,200 |
| Aug 20, 2025 | 5,830.00 | 5,860.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.86% | 25,800 |
| Aug 19, 2025 | 5,740.00 | 5,820.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.70% | 27,700 |
| Aug 18, 2025 | 5,690.00 | 5,760.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.70% | 30,600 |
| Aug 15, 2025 | 5,740.00 | 5,790.00 | 5,630.00 | 5,710.00 | 5,710.00 | -0.52% | 36,000 |
| Aug 14, 2025 | 5,800.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | -2.21% | 34,700 |
| Aug 13, 2025 | 5,790.00 | 5,880.00 | 5,750.00 | 5,870.00 | 5,870.00 | 1.38% | 31,800 |
| Aug 12, 2025 | 5,920.00 | 5,930.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.70% | 60,100 |
| Aug 8, 2025 | 5,930.00 | 5,930.00 | 5,860.00 | 5,890.00 | 5,890.00 | -0.67% | 32,000 |
| Aug 7, 2025 | 5,920.00 | 5,960.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.51% | 26,100 |
| Aug 6, 2025 | 5,860.00 | 5,910.00 | 5,840.00 | 5,900.00 | 5,900.00 | 1.03% | 32,000 |
| Aug 5, 2025 | 5,840.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 21,900 |
| Aug 4, 2025 | 5,840.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | -0.17% | 25,300 |
| Aug 1, 2025 | 5,740.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.92% | 40,100 |
| Jul 31, 2025 | 5,700.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | 0.70% | 41,900 |
| Jul 30, 2025 | 5,650.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.89% | 35,500 |
| Jul 29, 2025 | 5,620.00 | 5,670.00 | 5,590.00 | 5,640.00 | 5,640.00 | 0.36% | 32,000 |
| Jul 28, 2025 | 5,730.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.92% | 33,400 |
| Jul 25, 2025 | 5,690.00 | 5,750.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1.06% | 26,400 |
| Jul 24, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.71% | 40,900 |
| Jul 23, 2025 | 5,850.00 | 5,870.00 | 5,610.00 | 5,630.00 | 5,630.00 | -3.76% | 89,200 |
| Jul 22, 2025 | 5,750.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.04% | 46,900 |
| Jul 18, 2025 | 5,760.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.87% | 16,600 |
| Jul 17, 2025 | 5,720.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.69% | 26,100 |
| Jul 16, 2025 | 5,780.00 | 5,890.00 | 5,760.00 | 5,780.00 | 5,780.00 | 0.17% | 46,400 |
| Jul 15, 2025 | 5,650.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.94% | 27,900 |
| Jul 14, 2025 | 5,650.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,660.00 | 0.53% | 21,800 |
| Jul 11, 2025 | 5,660.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.90% | 29,500 |
| Jul 10, 2025 | 5,520.00 | 5,590.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.90% | 69,100 |
| Jul 9, 2025 | 5,480.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 37,200 |
| Jul 8, 2025 | 5,560.00 | 5,570.00 | 5,480.00 | 5,500.00 | 5,500.00 | -0.18% | 37,200 |
| Jul 7, 2025 | 5,520.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.18% | 23,300 |
| Jul 4, 2025 | 5,520.00 | 5,530.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.73% | 14,600 |
| Jul 3, 2025 | 5,490.00 | 5,500.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.18% | 24,800 |
| Jul 2, 2025 | 5,480.00 | 5,530.00 | 5,470.00 | 5,490.00 | 5,490.00 | -0.54% | 36,300 |
| Jul 1, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 20,700 |