Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 6,200.00
+80.00 (1.31%)
Jul 17, 2026, 3:30 PM JST
Kato Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6,220.00 | 6,280.00 | 6,170.00 | 6,200.00 | 6,200.00 | 1.31% | 35,000 |
| Jul 16, 2026 | 6,170.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | -0.16% | 23,800 |
| Jul 15, 2026 | 6,070.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.99% | 29,200 |
| Jul 14, 2026 | 6,190.00 | 6,200.00 | 6,070.00 | 6,070.00 | 6,070.00 | -0.65% | 23,900 |
| Jul 13, 2026 | 6,150.00 | 6,180.00 | 6,110.00 | 6,110.00 | 6,110.00 | - | 21,500 |
| Jul 10, 2026 | 6,100.00 | 6,140.00 | 6,030.00 | 6,110.00 | 6,110.00 | -0.33% | 46,000 |
| Jul 9, 2026 | 6,160.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | 1.16% | 22,500 |
| Jul 8, 2026 | 6,170.00 | 6,180.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.98% | 38,200 |
| Jul 7, 2026 | 6,100.00 | 6,150.00 | 6,070.00 | 6,120.00 | 6,120.00 | 0.49% | 22,200 |
| Jul 6, 2026 | 6,020.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.50% | 20,400 |
| Jul 3, 2026 | 6,050.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 29,100 |
| Jul 2, 2026 | 5,960.00 | 6,060.00 | 5,850.00 | 6,000.00 | 6,000.00 | 1.69% | 38,900 |
| Jul 1, 2026 | 5,960.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.01% | 46,200 |
| Jun 30, 2026 | 6,020.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,960.00 | - | 55,200 |
| Jun 29, 2026 | 5,950.00 | 6,010.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.51% | 34,500 |
| Jun 26, 2026 | 5,840.00 | 5,930.00 | 5,830.00 | 5,930.00 | 5,930.00 | 2.24% | 34,200 |
| Jun 25, 2026 | 5,900.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 47,700 |
| Jun 24, 2026 | 5,840.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,840.00 | 0.17% | 38,000 |
| Jun 23, 2026 | 5,800.00 | 5,840.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.22% | 32,400 |
| Jun 22, 2026 | 5,760.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | -1.37% | 35,400 |
| Jun 19, 2026 | 5,740.00 | 5,840.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.57% | 31,500 |
| Jun 18, 2026 | 5,840.00 | 5,840.00 | 5,740.00 | 5,750.00 | 5,750.00 | -0.52% | 52,300 |
| Jun 17, 2026 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.20% | 26,900 |
| Jun 16, 2026 | 5,910.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,850.00 | -1.02% | 21,000 |
| Jun 15, 2026 | 5,900.00 | 5,950.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.51% | 25,700 |
| Jun 12, 2026 | 5,890.00 | 6,000.00 | 5,880.00 | 5,940.00 | 5,940.00 | - | 57,400 |
| Jun 11, 2026 | 6,000.00 | 6,050.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.34% | 34,500 |
| Jun 10, 2026 | 5,860.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,960.00 | 2.41% | 35,000 |
| Jun 9, 2026 | 5,820.00 | 5,900.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.52% | 34,700 |
| Jun 8, 2026 | 5,760.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 0.17% | 49,000 |
| 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 |