Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 5,930.00
+130.00 (2.24%)
Jun 26, 2026, 3:30 PM JST
Kato Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |