Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 5,990.00
+120.00 (2.04%)
Nov 7, 2025, 3:30 PM JST
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,870.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 2.04% | 21,900 |
| Nov 6, 2025 | 5,840.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,870.00 | - | 27,000 |
| Nov 5, 2025 | 5,840.00 | 5,900.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.17% | 31,300 |
| Nov 4, 2025 | 5,900.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.68% | 43,600 |
| Oct 31, 2025 | 5,940.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | - | 34,300 |
| Oct 30, 2025 | 5,940.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 2.25% | 44,600 |
| Oct 29, 2025 | 5,890.00 | 5,910.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.70% | 41,900 |
| Oct 28, 2025 | 6,020.00 | 6,020.00 | 5,830.00 | 5,890.00 | 5,890.00 | -2.64% | 36,500 |
| Oct 27, 2025 | 6,030.00 | 6,070.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.83% | 41,600 |
| Oct 24, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 21,800 |
| Oct 23, 2025 | 6,010.00 | 6,080.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.33% | 49,000 |
| Oct 22, 2025 | 6,020.00 | 6,080.00 | 6,020.00 | 6,030.00 | 6,030.00 | 0.17% | 31,100 |
| Oct 21, 2025 | 6,060.00 | 6,060.00 | 6,010.00 | 6,020.00 | 6,020.00 | -0.66% | 26,400 |
| Oct 20, 2025 | 6,010.00 | 6,060.00 | 6,010.00 | 6,060.00 | 6,060.00 | 2.02% | 21,600 |
| Oct 17, 2025 | 5,910.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.51% | 16,600 |
| Oct 16, 2025 | 5,980.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.17% | 26,400 |
| Oct 15, 2025 | 5,880.00 | 6,010.00 | 5,860.00 | 5,980.00 | 5,980.00 | 2.22% | 31,800 |
| Oct 14, 2025 | 5,750.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.04% | 43,500 |
| Oct 10, 2025 | 5,780.00 | 5,820.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.69% | 39,600 |
| Oct 9, 2025 | 5,810.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.17% | 29,700 |
| Oct 8, 2025 | 5,890.00 | 5,960.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.36% | 30,600 |
| Oct 7, 2025 | 5,910.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.17% | 23,700 |
| Oct 6, 2025 | 5,950.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.51% | 39,000 |
| Oct 3, 2025 | 5,860.00 | 5,910.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.34% | 36,700 |
| Oct 2, 2025 | 5,860.00 | 5,900.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 39,100 |
| Oct 1, 2025 | 5,840.00 | 5,860.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.51% | 45,200 |
| Sep 30, 2025 | 5,890.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.02% | 28,400 |
| Sep 29, 2025 | 5,880.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | -1.83% | 46,600 |
| Sep 26, 2025 | 5,910.00 | 6,080.00 | 5,910.00 | 6,000.00 | 5,930.00 | 1.52% | 76,100 |
| Sep 25, 2025 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,841.05 | 0.51% | 32,400 |
| Sep 24, 2025 | 5,990.00 | 6,020.00 | 5,870.00 | 5,880.00 | 5,811.40 | -1.67% | 33,100 |
| Sep 22, 2025 | 5,950.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,910.23 | 0.50% | 32,500 |
| Sep 19, 2025 | 5,910.00 | 5,960.00 | 5,900.00 | 5,950.00 | 5,880.58 | 0.68% | 71,100 |
| Sep 18, 2025 | 5,910.00 | 5,920.00 | 5,840.00 | 5,910.00 | 5,841.05 | 0.34% | 40,800 |
| Sep 17, 2025 | 5,940.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,821.28 | -1.17% | 43,200 |
| Sep 16, 2025 | 5,870.00 | 5,990.00 | 5,870.00 | 5,960.00 | 5,890.47 | 1.36% | 43,200 |
| Sep 12, 2025 | 5,790.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,811.40 | 1.55% | 72,900 |
| Sep 11, 2025 | 5,840.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,722.45 | -0.69% | 72,900 |
| Sep 10, 2025 | 5,780.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,761.98 | 0.87% | 42,300 |
| Sep 9, 2025 | 5,820.00 | 5,870.00 | 5,770.00 | 5,780.00 | 5,712.57 | -0.69% | 25,800 |
| Sep 8, 2025 | 5,790.00 | 5,820.00 | 5,780.00 | 5,820.00 | 5,752.10 | 0.69% | 27,700 |
| Sep 5, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,712.57 | -1.37% | 29,400 |
| Sep 4, 2025 | 5,710.00 | 5,900.00 | 5,710.00 | 5,860.00 | 5,791.63 | 2.63% | 63,200 |
| Sep 3, 2025 | 5,670.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,643.38 | 0.88% | 42,800 |
| Sep 2, 2025 | 5,630.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,593.95 | 0.71% | 24,800 |
| Sep 1, 2025 | 5,750.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,554.41 | -2.26% | 24,900 |
| Aug 29, 2025 | 5,800.00 | 5,820.00 | 5,740.00 | 5,750.00 | 5,682.90 | -1.71% | 41,500 |
| Aug 28, 2025 | 5,820.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,781.73 | 0.52% | 23,800 |
| Aug 27, 2025 | 5,830.00 | 5,880.00 | 5,820.00 | 5,820.00 | 5,752.08 | -0.34% | 36,100 |
| Aug 26, 2025 | 5,800.00 | 5,880.00 | 5,800.00 | 5,840.00 | 5,771.85 | 0.69% | 34,500 |