Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 6,730.00
+70.00 (1.05%)
At close: Mar 27, 2026
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,670.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,730.00 | 1.05% | 114,100 |
| Mar 26, 2026 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,660.00 | -0.15% | 57,500 |
| Mar 25, 2026 | 6,650.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,670.00 | 1.68% | 47,900 |
| Mar 24, 2026 | 6,490.00 | 6,580.00 | 6,480.00 | 6,560.00 | 6,560.00 | 1.55% | 35,000 |
| Mar 23, 2026 | 6,420.00 | 6,460.00 | 6,410.00 | 6,460.00 | 6,460.00 | 0.47% | 49,700 |
| Mar 19, 2026 | 6,450.00 | 6,480.00 | 6,420.00 | 6,430.00 | 6,430.00 | -1.68% | 72,600 |
| Mar 18, 2026 | 6,460.00 | 6,550.00 | 6,450.00 | 6,540.00 | 6,540.00 | 1.24% | 33,600 |
| Mar 17, 2026 | 6,430.00 | 6,540.00 | 6,430.00 | 6,460.00 | 6,460.00 | 1.10% | 25,300 |
| Mar 16, 2026 | 6,400.00 | 6,410.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.31% | 39,600 |
| Mar 13, 2026 | 6,350.00 | 6,460.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.16% | 47,100 |
| Mar 12, 2026 | 6,400.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.62% | 58,800 |
| Mar 11, 2026 | 6,510.00 | 6,520.00 | 6,420.00 | 6,440.00 | 6,440.00 | - | 25,400 |
| Mar 10, 2026 | 6,560.00 | 6,560.00 | 6,400.00 | 6,440.00 | 6,440.00 | -1.08% | 39,600 |
| Mar 9, 2026 | 6,300.00 | 6,530.00 | 6,290.00 | 6,510.00 | 6,510.00 | -0.61% | 48,500 |
| Mar 6, 2026 | 6,510.00 | 6,560.00 | 6,490.00 | 6,550.00 | 6,550.00 | -0.76% | 25,600 |
| Mar 5, 2026 | 6,650.00 | 6,700.00 | 6,570.00 | 6,600.00 | 6,600.00 | 1.23% | 42,500 |
| Mar 4, 2026 | 6,500.00 | 6,530.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.36% | 47,700 |
| Mar 3, 2026 | 6,730.00 | 6,730.00 | 6,580.00 | 6,610.00 | 6,610.00 | -2.94% | 42,600 |
| Mar 2, 2026 | 6,840.00 | 6,940.00 | 6,790.00 | 6,810.00 | 6,810.00 | -0.44% | 31,100 |
| Feb 27, 2026 | 6,810.00 | 6,870.00 | 6,800.00 | 6,840.00 | 6,840.00 | 0.59% | 37,100 |
| Feb 26, 2026 | 6,870.00 | 6,870.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.29% | 32,200 |
| Feb 25, 2026 | 6,870.00 | 6,880.00 | 6,770.00 | 6,820.00 | 6,820.00 | -0.73% | 35,200 |
| Feb 24, 2026 | 6,880.00 | 6,920.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.18% | 42,800 |
| Feb 20, 2026 | 6,810.00 | 6,830.00 | 6,760.00 | 6,790.00 | 6,790.00 | -1.59% | 29,400 |
| Feb 19, 2026 | 6,880.00 | 6,920.00 | 6,820.00 | 6,900.00 | 6,900.00 | -0.43% | 34,900 |
| Feb 18, 2026 | 6,920.00 | 6,980.00 | 6,880.00 | 6,930.00 | 6,930.00 | 1.61% | 44,100 |
| Feb 17, 2026 | 6,830.00 | 6,910.00 | 6,780.00 | 6,820.00 | 6,820.00 | 0.15% | 36,800 |
| Feb 16, 2026 | 6,910.00 | 6,940.00 | 6,730.00 | 6,810.00 | 6,810.00 | -1.02% | 31,400 |
| Feb 13, 2026 | 6,890.00 | 6,890.00 | 6,720.00 | 6,880.00 | 6,880.00 | 0.88% | 39,000 |
| Feb 12, 2026 | 6,860.00 | 6,920.00 | 6,760.00 | 6,820.00 | 6,820.00 | -0.58% | 49,200 |
| Feb 10, 2026 | 6,830.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,860.00 | 1.48% | 43,900 |
| Feb 9, 2026 | 6,590.00 | 6,840.00 | 6,450.00 | 6,760.00 | 6,760.00 | 4.16% | 96,500 |
| Feb 6, 2026 | 6,640.00 | 6,680.00 | 6,460.00 | 6,490.00 | 6,490.00 | -2.26% | 55,800 |
| Feb 5, 2026 | 6,710.00 | 6,730.00 | 6,510.00 | 6,640.00 | 6,640.00 | 0.45% | 55,400 |
| Feb 4, 2026 | 6,630.00 | 6,680.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.75% | 41,400 |
| Feb 3, 2026 | 6,550.00 | 6,690.00 | 6,550.00 | 6,660.00 | 6,660.00 | 1.22% | 52,600 |
| Feb 2, 2026 | 6,510.00 | 6,620.00 | 6,510.00 | 6,580.00 | 6,580.00 | 1.08% | 33,700 |
| Jan 30, 2026 | 6,410.00 | 6,530.00 | 6,370.00 | 6,510.00 | 6,510.00 | 1.72% | 45,200 |
| Jan 29, 2026 | 6,430.00 | 6,430.00 | 6,320.00 | 6,400.00 | 6,400.00 | -0.78% | 49,400 |
| Jan 28, 2026 | 6,470.00 | 6,470.00 | 6,420.00 | 6,450.00 | 6,450.00 | - | 25,600 |
| Jan 27, 2026 | 6,560.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.98% | 34,600 |
| Jan 26, 2026 | 6,620.00 | 6,620.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.45% | 48,600 |
| Jan 23, 2026 | 6,800.00 | 6,810.00 | 6,590.00 | 6,610.00 | 6,610.00 | -2.79% | 42,600 |
| Jan 22, 2026 | 6,690.00 | 6,840.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.49% | 56,900 |
| Jan 21, 2026 | 6,750.00 | 6,800.00 | 6,610.00 | 6,700.00 | 6,700.00 | -2.19% | 39,300 |
| Jan 20, 2026 | 6,800.00 | 6,910.00 | 6,760.00 | 6,850.00 | 6,850.00 | 1.03% | 41,000 |
| Jan 19, 2026 | 6,580.00 | 6,810.00 | 6,580.00 | 6,780.00 | 6,780.00 | 3.83% | 53,900 |
| Jan 16, 2026 | 6,500.00 | 6,550.00 | 6,440.00 | 6,530.00 | 6,530.00 | -0.15% | 27,400 |
| Jan 15, 2026 | 6,560.00 | 6,570.00 | 6,480.00 | 6,540.00 | 6,540.00 | -0.61% | 26,000 |
| Jan 14, 2026 | 6,550.00 | 6,600.00 | 6,540.00 | 6,580.00 | 6,580.00 | -0.15% | 29,000 |