Kato Sangyo Co., Ltd. (TYO:9869)
Japan · Delayed Price · Currency is JPY 7,050.00
+80.00 (1.15%)
Oct 26, 2026, 3:30 PM JST
Kato Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7,050.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | 1.15% | 38,900 |
| Oct 23, 2026 | 6,980.00 | 7,070.00 | 6,880.00 | 6,970.00 | 6,970.00 | 1.31% | 40,100 |
| Oct 22, 2026 | 6,760.00 | 6,890.00 | 6,700.00 | 6,880.00 | 6,880.00 | 1.78% | 30,000 |
| Oct 21, 2026 | 6,850.00 | 6,850.00 | 6,730.00 | 6,760.00 | 6,760.00 | -1.02% | 31,300 |
| Oct 20, 2026 | 6,780.00 | 6,840.00 | 6,780.00 | 6,830.00 | 6,830.00 | 0.74% | 19,400 |
| Oct 19, 2026 | 6,840.00 | 6,880.00 | 6,760.00 | 6,780.00 | 6,780.00 | 0.44% | 24,900 |
| Oct 16, 2026 | 6,850.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.46% | 34,700 |
| Oct 15, 2026 | 6,800.00 | 6,890.00 | 6,760.00 | 6,850.00 | 6,850.00 | 1.93% | 40,000 |
| Oct 14, 2026 | 6,730.00 | 6,770.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.30% | 40,200 |
| Oct 13, 2026 | 6,670.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.97% | 33,800 |
| Oct 9, 2026 | 6,720.00 | 6,720.00 | 6,540.00 | 6,610.00 | 6,610.00 | -0.45% | 34,800 |
| Oct 8, 2026 | 6,680.00 | 6,710.00 | 6,610.00 | 6,640.00 | 6,640.00 | -0.60% | 40,600 |
| Oct 7, 2026 | 6,610.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,680.00 | 0.45% | 19,900 |
| Oct 6, 2026 | 6,640.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 1.53% | 31,700 |
| Oct 5, 2026 | 6,560.00 | 6,580.00 | 6,540.00 | 6,550.00 | 6,550.00 | -0.15% | 32,600 |
| Oct 2, 2026 | 6,520.00 | 6,590.00 | 6,480.00 | 6,560.00 | 6,560.00 | - | 32,700 |
| Oct 1, 2026 | 6,600.00 | 6,600.00 | 6,510.00 | 6,560.00 | 6,560.00 | -0.61% | 49,400 |
| Sep 30, 2026 | 6,610.00 | 6,610.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.60% | 42,600 |
| Sep 29, 2026 | 6,700.00 | 6,700.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.19% | 42,900 |
| Sep 28, 2026 | 6,850.00 | 6,890.00 | 6,750.00 | 6,800.00 | 6,720.00 | -0.73% | 51,900 |
| Sep 25, 2026 | 6,860.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,769.41 | 0.74% | 44,900 |
| Sep 24, 2026 | 6,830.00 | 6,880.00 | 6,780.00 | 6,800.00 | 6,720.00 | -1.02% | 48,300 |
| Sep 18, 2026 | 6,850.00 | 6,880.00 | 6,810.00 | 6,870.00 | 6,789.18 | - | 79,200 |
| Sep 17, 2026 | 6,850.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,789.18 | 0.88% | 38,700 |
| Sep 16, 2026 | 6,750.00 | 6,820.00 | 6,750.00 | 6,810.00 | 6,729.88 | 1.49% | 23,000 |
| Sep 15, 2026 | 6,800.00 | 6,830.00 | 6,710.00 | 6,710.00 | 6,631.06 | -1.61% | 23,100 |
| Sep 14, 2026 | 6,720.00 | 6,850.00 | 6,720.00 | 6,820.00 | 6,739.76 | 1.49% | 21,700 |
| Sep 11, 2026 | 6,790.00 | 6,850.00 | 6,710.00 | 6,720.00 | 6,640.94 | -0.15% | 47,400 |
| Sep 10, 2026 | 6,630.00 | 6,770.00 | 6,630.00 | 6,730.00 | 6,650.82 | 0.75% | 28,300 |
| Sep 9, 2026 | 6,750.00 | 6,760.00 | 6,680.00 | 6,680.00 | 6,601.41 | -0.74% | 27,300 |
| Sep 8, 2026 | 6,590.00 | 6,760.00 | 6,590.00 | 6,730.00 | 6,650.82 | 1.51% | 23,700 |
| Sep 7, 2026 | 6,650.00 | 6,680.00 | 6,610.00 | 6,630.00 | 6,552.00 | -0.90% | 22,500 |
| Sep 4, 2026 | 6,730.00 | 6,730.00 | 6,660.00 | 6,690.00 | 6,611.29 | -0.89% | 27,900 |
| Sep 3, 2026 | 6,770.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,670.59 | -0.30% | 26,000 |
| Sep 2, 2026 | 6,660.00 | 6,810.00 | 6,650.00 | 6,770.00 | 6,690.35 | 1.04% | 42,900 |
| Sep 1, 2026 | 6,640.00 | 6,740.00 | 6,640.00 | 6,700.00 | 6,621.18 | 0.30% | 37,000 |
| Aug 31, 2026 | 6,650.00 | 6,740.00 | 6,640.00 | 6,680.00 | 6,601.41 | 0.45% | 34,900 |
| Aug 28, 2026 | 6,620.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,571.76 | 0.45% | 27,500 |
| Aug 27, 2026 | 6,660.00 | 6,660.00 | 6,570.00 | 6,620.00 | 6,542.12 | -0.60% | 26,500 |
| Aug 26, 2026 | 6,600.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,581.65 | 0.91% | 22,400 |
| Aug 25, 2026 | 6,650.00 | 6,690.00 | 6,600.00 | 6,600.00 | 6,522.35 | 0.15% | 21,800 |
| Aug 24, 2026 | 6,610.00 | 6,680.00 | 6,570.00 | 6,590.00 | 6,512.47 | -0.30% | 31,000 |
| Aug 21, 2026 | 6,540.00 | 6,650.00 | 6,540.00 | 6,610.00 | 6,532.24 | 1.07% | 19,400 |
| Aug 20, 2026 | 6,640.00 | 6,640.00 | 6,510.00 | 6,540.00 | 6,463.06 | - | 21,100 |
| Aug 19, 2026 | 6,530.00 | 6,590.00 | 6,490.00 | 6,540.00 | 6,463.06 | 0.62% | 34,700 |
| Aug 18, 2026 | 6,420.00 | 6,530.00 | 6,340.00 | 6,500.00 | 6,423.53 | 1.56% | 26,400 |
| Aug 17, 2026 | 6,480.00 | 6,490.00 | 6,400.00 | 6,400.00 | 6,324.71 | -1.23% | 20,300 |
| Aug 14, 2026 | 6,420.00 | 6,510.00 | 6,400.00 | 6,480.00 | 6,403.76 | 0.31% | 19,300 |
| Aug 13, 2026 | 6,500.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,384.00 | -0.15% | 35,100 |
| Aug 12, 2026 | 6,610.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,393.88 | -2.12% | 43,300 |