Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 6,490.00
-40.00 (-0.61%)
At close: Dec 22, 2025
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,530.00 | 6,560.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.15% | 27,800 |
| Dec 18, 2025 | 6,450.00 | 6,580.00 | 6,430.00 | 6,540.00 | 6,540.00 | 2.03% | 46,200 |
| Dec 17, 2025 | 6,480.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | -0.62% | 29,200 |
| Dec 16, 2025 | 6,480.00 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | 0.31% | 37,900 |
| Dec 15, 2025 | 6,350.00 | 6,440.00 | 6,340.00 | 6,430.00 | 6,430.00 | 1.42% | 31,800 |
| Dec 12, 2025 | 6,360.00 | 6,360.00 | 6,310.00 | 6,340.00 | 6,340.00 | 1.12% | 40,000 |
| Dec 11, 2025 | 6,330.00 | 6,360.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.95% | 44,200 |
| Dec 10, 2025 | 6,230.00 | 6,330.00 | 6,230.00 | 6,330.00 | 6,330.00 | 1.93% | 28,900 |
| Dec 9, 2025 | 6,210.00 | 6,210.00 | 6,130.00 | 6,210.00 | 6,210.00 | - | 23,900 |
| Dec 8, 2025 | 6,160.00 | 6,210.00 | 6,130.00 | 6,210.00 | 6,210.00 | 0.98% | 24,600 |
| Dec 5, 2025 | 6,150.00 | 6,160.00 | 6,110.00 | 6,150.00 | 6,150.00 | - | 33,500 |
| Dec 4, 2025 | 6,110.00 | 6,160.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.82% | 31,900 |
| Dec 3, 2025 | 6,200.00 | 6,200.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.77% | 64,100 |
| Dec 2, 2025 | 6,320.00 | 6,320.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.64% | 41,500 |
| Dec 1, 2025 | 6,260.00 | 6,360.00 | 6,230.00 | 6,250.00 | 6,250.00 | -0.16% | 47,800 |
| Nov 28, 2025 | 6,250.00 | 6,270.00 | 6,240.00 | 6,260.00 | 6,260.00 | 0.81% | 33,200 |
| Nov 27, 2025 | 6,200.00 | 6,220.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.49% | 41,600 |
| Nov 26, 2025 | 6,200.00 | 6,250.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.32% | 46,500 |
| Nov 25, 2025 | 6,090.00 | 6,180.00 | 6,080.00 | 6,160.00 | 6,160.00 | 1.15% | 60,700 |
| Nov 21, 2025 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | 2.18% | 62,400 |
| Nov 20, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,960.00 | 5,960.00 | 0.68% | 25,600 |
| Nov 19, 2025 | 5,910.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | 0.34% | 34,500 |
| Nov 18, 2025 | 5,940.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.67% | 34,700 |
| Nov 17, 2025 | 5,960.00 | 5,960.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.50% | 34,500 |
| Nov 14, 2025 | 5,920.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 1.36% | 39,900 |
| Nov 13, 2025 | 5,910.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.34% | 33,100 |
| Nov 12, 2025 | 5,750.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 1.21% | 104,000 |
| Nov 11, 2025 | 5,980.00 | 5,980.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.01% | 69,100 |
| Nov 10, 2025 | 6,020.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | -0.17% | 29,900 |
| 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 | -0.17% | 27,000 |
| Nov 5, 2025 | 5,900.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 31,300 |
| Nov 4, 2025 | 5,920.00 | 5,960.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.34% | 43,600 |
| Oct 31, 2025 | 5,940.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.51% | 34,300 |
| Oct 30, 2025 | 5,850.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | 1.73% | 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 |