Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 6,620.00
-40.00 (-0.60%)
Aug 27, 2026, 3:30 PM JST
Kato Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6,660.00 | 6,660.00 | 6,570.00 | 6,610.00 | - | -0.75% | 14,100 |
| Aug 26, 2026 | 6,600.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.91% | 22,400 |
| Aug 25, 2026 | 6,650.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.15% | 21,800 |
| Aug 24, 2026 | 6,610.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.30% | 31,000 |
| Aug 21, 2026 | 6,540.00 | 6,650.00 | 6,540.00 | 6,610.00 | 6,610.00 | 1.07% | 19,400 |
| Aug 20, 2026 | 6,640.00 | 6,640.00 | 6,510.00 | 6,540.00 | 6,540.00 | - | 21,100 |
| Aug 19, 2026 | 6,530.00 | 6,590.00 | 6,490.00 | 6,540.00 | 6,540.00 | 0.62% | 34,700 |
| Aug 18, 2026 | 6,420.00 | 6,530.00 | 6,340.00 | 6,500.00 | 6,500.00 | 1.56% | 26,400 |
| Aug 17, 2026 | 6,480.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.23% | 20,300 |
| Aug 14, 2026 | 6,420.00 | 6,510.00 | 6,400.00 | 6,480.00 | 6,480.00 | 0.31% | 19,300 |
| Aug 13, 2026 | 6,500.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.15% | 35,100 |
| Aug 12, 2026 | 6,610.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | -2.12% | 43,300 |
| Aug 10, 2026 | 6,520.00 | 6,670.00 | 6,490.00 | 6,610.00 | 6,610.00 | 2.96% | 46,800 |
| Aug 7, 2026 | 6,370.00 | 6,520.00 | 6,320.00 | 6,420.00 | 6,420.00 | 1.42% | 39,000 |
| Aug 6, 2026 | 6,240.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,330.00 | 1.77% | 61,600 |
| Aug 5, 2026 | 6,230.00 | 6,290.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.16% | 39,500 |
| Aug 4, 2026 | 6,340.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,230.00 | -2.81% | 47,700 |
| Aug 3, 2026 | 6,370.00 | 6,410.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.63% | 41,900 |
| Jul 31, 2026 | 6,570.00 | 6,590.00 | 6,360.00 | 6,370.00 | 6,370.00 | -3.48% | 40,200 |
| Jul 30, 2026 | 6,500.00 | 6,610.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.30% | 43,100 |
| Jul 29, 2026 | 6,500.00 | 6,620.00 | 6,380.00 | 6,580.00 | 6,580.00 | 2.65% | 62,500 |
| Jul 28, 2026 | 6,330.00 | 6,440.00 | 6,320.00 | 6,410.00 | 6,410.00 | 1.26% | 26,600 |
| Jul 27, 2026 | 6,240.00 | 6,340.00 | 6,200.00 | 6,330.00 | 6,330.00 | 1.77% | 37,500 |
| Jul 24, 2026 | 6,160.00 | 6,230.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.97% | 40,500 |
| Jul 23, 2026 | 6,240.00 | 6,290.00 | 6,100.00 | 6,160.00 | 6,160.00 | -1.28% | 43,900 |
| Jul 22, 2026 | 6,180.00 | 6,250.00 | 6,130.00 | 6,240.00 | 6,240.00 | 0.81% | 41,000 |
| Jul 21, 2026 | 6,210.00 | 6,310.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.16% | 30,400 |
| 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 |