Skip to main content
logo
Kato Sangyo Co., Ltd. (TYO:9869)
Japan flag Japan · Delayed Price · Currency is JPY
6,490.00
-150.00 (-2.26%)
At close: Feb 6, 2026

Kato Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20266,640.006,680.006,460.006,490.006,490.00-2.26%55,800
Feb 5, 20266,710.006,730.006,510.006,640.006,640.000.45%55,400
Feb 4, 20266,630.006,680.006,590.006,610.006,610.00-0.75%41,400
Feb 3, 20266,550.006,690.006,550.006,660.006,660.001.22%52,600
Feb 2, 20266,510.006,620.006,510.006,580.006,580.001.08%33,700
Jan 30, 20266,410.006,530.006,370.006,510.006,510.001.72%45,200
Jan 29, 20266,430.006,430.006,320.006,400.006,400.00-0.78%49,400
Jan 28, 20266,470.006,470.006,420.006,450.006,450.00-25,600
Jan 27, 20266,560.006,560.006,430.006,450.006,450.00-1.98%34,600
Jan 26, 20266,620.006,620.006,510.006,580.006,580.00-0.45%48,600
Jan 23, 20266,800.006,810.006,590.006,610.006,610.00-2.79%42,600
Jan 22, 20266,690.006,840.006,670.006,800.006,800.001.49%56,900
Jan 21, 20266,750.006,800.006,610.006,700.006,700.00-2.19%39,300
Jan 20, 20266,800.006,910.006,760.006,850.006,850.001.03%41,000
Jan 19, 20266,580.006,810.006,580.006,780.006,780.003.83%53,900
Jan 16, 20266,500.006,550.006,440.006,530.006,530.00-0.15%27,400
Jan 15, 20266,560.006,570.006,480.006,540.006,540.00-0.61%26,000
Jan 14, 20266,550.006,600.006,540.006,580.006,580.00-0.15%29,000
Jan 13, 20266,660.006,660.006,590.006,590.006,590.000.46%29,800
Jan 9, 20266,600.006,630.006,520.006,560.006,560.00-0.30%25,400
Jan 8, 20266,510.006,580.006,500.006,580.006,580.000.77%22,700
Jan 7, 20266,510.006,550.006,490.006,530.006,530.00-0.31%29,400
Jan 6, 20266,580.006,630.006,530.006,550.006,550.00-0.46%37,700
Jan 5, 20266,410.006,580.006,400.006,580.006,580.002.65%30,900
Dec 30, 20256,470.006,470.006,400.006,410.006,410.00-0.47%17,900
Dec 29, 20256,360.006,440.006,360.006,440.006,440.000.47%42,500
Dec 26, 20256,490.006,490.006,380.006,410.006,410.00-1.23%20,500
Dec 25, 20256,510.006,530.006,470.006,490.006,490.00-0.31%26,500
Dec 24, 20256,570.006,590.006,490.006,510.006,510.00-0.61%32,900
Dec 23, 20256,480.006,550.006,480.006,550.006,550.000.92%18,900
Dec 22, 20256,590.006,590.006,490.006,490.006,490.00-0.61%30,600
Dec 19, 20256,530.006,560.006,490.006,530.006,530.00-0.15%27,800
Dec 18, 20256,450.006,580.006,430.006,540.006,540.002.03%46,200
Dec 17, 20256,480.006,480.006,340.006,410.006,410.00-0.62%29,200
Dec 16, 20256,480.006,500.006,450.006,450.006,450.000.31%37,900
Dec 15, 20256,350.006,440.006,340.006,430.006,430.001.42%31,800
Dec 12, 20256,360.006,360.006,310.006,340.006,340.001.12%40,000
Dec 11, 20256,330.006,360.006,240.006,270.006,270.00-0.95%44,200
Dec 10, 20256,230.006,330.006,230.006,330.006,330.001.93%28,900
Dec 9, 20256,210.006,210.006,130.006,210.006,210.00-23,900
Dec 8, 20256,160.006,210.006,130.006,210.006,210.000.98%24,600
Dec 5, 20256,150.006,160.006,110.006,150.006,150.00-33,500
Dec 4, 20256,110.006,160.006,090.006,150.006,150.000.82%31,900
Dec 3, 20256,200.006,200.006,070.006,100.006,100.00-1.77%64,100
Dec 2, 20256,320.006,320.006,170.006,210.006,210.00-0.64%41,500
Dec 1, 20256,260.006,360.006,230.006,250.006,250.00-0.16%47,800
Nov 28, 20256,250.006,270.006,240.006,260.006,260.000.81%33,200
Nov 27, 20256,200.006,220.006,170.006,210.006,210.000.49%41,600
Nov 26, 20256,200.006,250.006,140.006,180.006,180.000.32%46,500
Nov 25, 20256,090.006,180.006,080.006,160.006,160.001.15%60,700