Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 5,780.00
+40.00 (0.70%)
Jun 5, 2026, 3:30 PM JST
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,760.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | 0.70% | 20,700 |
| Jun 4, 2026 | 5,780.00 | 5,850.00 | 5,740.00 | 5,740.00 | 5,740.00 | -1.88% | 34,900 |
| Jun 3, 2026 | 5,760.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.69% | 30,800 |
| Jun 2, 2026 | 5,800.00 | 5,880.00 | 5,740.00 | 5,810.00 | 5,810.00 | -1.53% | 59,300 |
| Jun 1, 2026 | 5,810.00 | 5,930.00 | 5,710.00 | 5,900.00 | 5,900.00 | 0.85% | 75,100 |
| May 29, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.17% | 51,500 |
| May 28, 2026 | 5,820.00 | 5,860.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.69% | 54,700 |
| May 27, 2026 | 5,800.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,800.00 | -0.85% | 47,200 |
| May 26, 2026 | 5,890.00 | 5,950.00 | 5,840.00 | 5,850.00 | 5,850.00 | -1.68% | 36,300 |
| May 25, 2026 | 5,960.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.17% | 31,200 |
| May 22, 2026 | 6,020.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.32% | 28,500 |
| May 21, 2026 | 6,060.00 | 6,090.00 | 6,030.00 | 6,040.00 | 6,040.00 | -0.33% | 16,100 |
| May 20, 2026 | 6,140.00 | 6,170.00 | 6,000.00 | 6,060.00 | 6,060.00 | -0.66% | 35,100 |
| May 19, 2026 | 6,040.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1.67% | 22,200 |
| May 18, 2026 | 6,080.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.15% | 29,400 |
| May 15, 2026 | 6,020.00 | 6,100.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.83% | 29,100 |
| May 14, 2026 | 5,960.00 | 6,020.00 | 5,870.00 | 6,020.00 | 6,020.00 | 0.67% | 48,000 |
| May 13, 2026 | 6,000.00 | 6,070.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.84% | 50,900 |
| May 12, 2026 | 5,920.00 | 6,100.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 41,200 |
| May 11, 2026 | 5,910.00 | 6,020.00 | 5,910.00 | 5,970.00 | 5,970.00 | -0.17% | 33,700 |
| May 8, 2026 | 6,080.00 | 6,180.00 | 5,870.00 | 5,980.00 | 5,980.00 | -1.48% | 47,200 |
| May 7, 2026 | 6,240.00 | 6,280.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.14% | 51,400 |
| May 1, 2026 | 6,050.00 | 6,160.00 | 5,960.00 | 6,140.00 | 6,140.00 | -0.16% | 29,700 |
| Apr 30, 2026 | 5,990.00 | 6,200.00 | 5,890.00 | 6,150.00 | 6,150.00 | 2.16% | 74,600 |
| Apr 28, 2026 | 5,970.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 1.86% | 45,500 |
| Apr 27, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.34% | 68,200 |
| Apr 24, 2026 | 5,900.00 | 5,940.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.51% | 26,700 |
| Apr 23, 2026 | 5,950.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,860.00 | -2.66% | 46,200 |
| Apr 22, 2026 | 6,200.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.90% | 40,300 |
| Apr 21, 2026 | 6,380.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,200.00 | -2.82% | 41,200 |
| Apr 20, 2026 | 6,600.00 | 6,600.00 | 6,380.00 | 6,380.00 | 6,380.00 | -2.60% | 32,500 |
| Apr 17, 2026 | 6,610.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.91% | 22,600 |
| Apr 16, 2026 | 6,710.00 | 6,710.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.05% | 22,000 |
| Apr 15, 2026 | 6,670.00 | 6,740.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.15% | 29,100 |
| Apr 14, 2026 | 6,760.00 | 6,830.00 | 6,600.00 | 6,670.00 | 6,670.00 | -1.33% | 36,900 |
| Apr 13, 2026 | 6,820.00 | 6,840.00 | 6,740.00 | 6,760.00 | 6,760.00 | -0.73% | 29,500 |
| Apr 10, 2026 | 6,950.00 | 6,950.00 | 6,780.00 | 6,810.00 | 6,810.00 | -1.02% | 26,600 |
| Apr 9, 2026 | 6,960.00 | 7,040.00 | 6,880.00 | 6,880.00 | 6,880.00 | -1.01% | 39,500 |
| Apr 8, 2026 | 7,010.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.58% | 57,200 |
| Apr 7, 2026 | 6,910.00 | 6,920.00 | 6,860.00 | 6,910.00 | 6,910.00 | 0.58% | 18,000 |
| Apr 6, 2026 | 6,870.00 | 6,930.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.43% | 25,900 |
| Apr 3, 2026 | 6,940.00 | 6,950.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.44% | 29,500 |
| Apr 2, 2026 | 6,810.00 | 6,910.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.88% | 25,100 |
| Apr 1, 2026 | 6,770.00 | 6,810.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1.64% | 37,400 |
| Mar 31, 2026 | 6,690.00 | 6,760.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.30% | 53,600 |
| Mar 30, 2026 | 6,470.00 | 6,690.00 | 6,440.00 | 6,680.00 | 6,680.00 | 0.45% | 71,100 |
| Mar 27, 2026 | 6,670.00 | 6,770.00 | 6,670.00 | 6,730.00 | 6,650.00 | 1.05% | 114,100 |
| Mar 26, 2026 | 6,680.00 | 6,680.00 | 6,590.00 | 6,660.00 | 6,580.83 | -0.15% | 57,500 |
| Mar 25, 2026 | 6,650.00 | 6,710.00 | 6,590.00 | 6,670.00 | 6,590.71 | 1.68% | 47,900 |
| Mar 24, 2026 | 6,490.00 | 6,580.00 | 6,480.00 | 6,560.00 | 6,482.02 | 1.55% | 35,000 |