Kato Works Co.,Ltd. (TYO:6390)
Japan
· Delayed Price · Currency is JPY 1,527.00
-98.00 (-6.03%)
Mar 9, 2026, 3:30 PM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,531.00 | 1,538.00 | 1,490.00 | 1,527.00 | 1,527.00 | -6.03% | 144,400 |
| Mar 6, 2026 | 1,600.00 | 1,638.00 | 1,592.00 | 1,625.00 | 1,625.00 | -0.43% | 57,200 |
| Mar 5, 2026 | 1,623.00 | 1,643.00 | 1,609.00 | 1,632.00 | 1,632.00 | 4.68% | 73,400 |
| Mar 4, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,559.00 | 1,559.00 | -6.65% | 206,400 |
| Mar 3, 2026 | 1,740.00 | 1,756.00 | 1,665.00 | 1,670.00 | 1,670.00 | -3.80% | 133,300 |
| Mar 2, 2026 | 1,732.00 | 1,751.00 | 1,705.00 | 1,736.00 | 1,736.00 | -2.64% | 98,100 |
| Feb 27, 2026 | 1,718.00 | 1,783.00 | 1,706.00 | 1,783.00 | 1,783.00 | 4.15% | 133,800 |
| Feb 26, 2026 | 1,720.00 | 1,740.00 | 1,707.00 | 1,712.00 | 1,712.00 | -0.81% | 85,600 |
| Feb 25, 2026 | 1,740.00 | 1,756.00 | 1,717.00 | 1,726.00 | 1,726.00 | -0.52% | 75,400 |
| Feb 24, 2026 | 1,740.00 | 1,759.00 | 1,709.00 | 1,735.00 | 1,735.00 | -0.40% | 106,500 |
| Feb 20, 2026 | 1,750.00 | 1,752.00 | 1,731.00 | 1,742.00 | 1,742.00 | 0.29% | 83,900 |
| Feb 19, 2026 | 1,761.00 | 1,761.00 | 1,728.00 | 1,737.00 | 1,737.00 | -1.03% | 92,000 |
| Feb 18, 2026 | 1,710.00 | 1,769.00 | 1,705.00 | 1,755.00 | 1,755.00 | 3.48% | 227,500 |
| Feb 17, 2026 | 1,680.00 | 1,735.00 | 1,656.00 | 1,696.00 | 1,696.00 | 0.24% | 291,700 |
| Feb 16, 2026 | 1,620.00 | 1,703.00 | 1,570.00 | 1,692.00 | 1,692.00 | 15.10% | 737,700 |
| Feb 13, 2026 | 1,500.00 | 1,509.00 | 1,455.00 | 1,470.00 | 1,470.00 | -2.58% | 141,800 |
| Feb 12, 2026 | 1,505.00 | 1,524.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.73% | 159,400 |
| Feb 10, 2026 | 1,456.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,498.00 | 3.03% | 143,700 |
| Feb 9, 2026 | 1,468.00 | 1,473.00 | 1,450.00 | 1,454.00 | 1,454.00 | 0.97% | 142,200 |
| Feb 6, 2026 | 1,399.00 | 1,440.00 | 1,395.00 | 1,440.00 | 1,440.00 | 2.71% | 100,000 |
| Feb 5, 2026 | 1,410.00 | 1,412.00 | 1,394.00 | 1,402.00 | 1,402.00 | 0.07% | 99,200 |
| Feb 4, 2026 | 1,384.00 | 1,407.00 | 1,382.00 | 1,401.00 | 1,401.00 | 1.52% | 133,200 |
| Feb 3, 2026 | 1,370.00 | 1,385.00 | 1,363.00 | 1,380.00 | 1,380.00 | 1.85% | 86,800 |
| Feb 2, 2026 | 1,368.00 | 1,373.00 | 1,349.00 | 1,355.00 | 1,355.00 | -0.95% | 74,800 |
| Jan 30, 2026 | 1,369.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,368.00 | 0.07% | 46,400 |
| Jan 29, 2026 | 1,359.00 | 1,372.00 | 1,347.00 | 1,367.00 | 1,367.00 | 0.89% | 49,700 |
| Jan 28, 2026 | 1,352.00 | 1,367.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 82,200 |
| Jan 27, 2026 | 1,343.00 | 1,358.00 | 1,333.00 | 1,355.00 | 1,355.00 | 0.97% | 53,900 |
| Jan 26, 2026 | 1,375.00 | 1,375.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.82% | 95,600 |
| Jan 23, 2026 | 1,389.00 | 1,402.00 | 1,372.00 | 1,381.00 | 1,381.00 | 0.07% | 114,100 |
| Jan 22, 2026 | 1,345.00 | 1,380.00 | 1,341.00 | 1,380.00 | 1,380.00 | 2.99% | 185,900 |
| Jan 21, 2026 | 1,327.00 | 1,346.00 | 1,320.00 | 1,340.00 | 1,340.00 | -1.25% | 214,200 |
| Jan 20, 2026 | 1,360.00 | 1,361.00 | 1,345.00 | 1,357.00 | 1,357.00 | -0.22% | 81,100 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.87% | 99,100 |
| Jan 16, 2026 | 1,374.00 | 1,379.00 | 1,361.00 | 1,372.00 | 1,372.00 | 0.15% | 118,100 |
| Jan 15, 2026 | 1,370.00 | 1,380.00 | 1,369.00 | 1,370.00 | 1,370.00 | - | 174,000 |
| Jan 14, 2026 | 1,380.00 | 1,381.00 | 1,367.00 | 1,370.00 | 1,370.00 | 0.22% | 242,200 |
| Jan 13, 2026 | 1,379.00 | 1,379.00 | 1,361.00 | 1,367.00 | 1,367.00 | -0.22% | 136,200 |
| Jan 9, 2026 | 1,370.00 | 1,376.00 | 1,362.00 | 1,370.00 | 1,370.00 | 0.37% | 133,800 |
| Jan 8, 2026 | 1,370.00 | 1,370.00 | 1,359.00 | 1,365.00 | 1,365.00 | -0.66% | 99,300 |
| Jan 7, 2026 | 1,345.00 | 1,381.00 | 1,340.00 | 1,374.00 | 1,374.00 | 2.08% | 103,800 |
| Jan 6, 2026 | 1,340.00 | 1,354.00 | 1,337.00 | 1,346.00 | 1,346.00 | 1.36% | 64,600 |
| Jan 5, 2026 | 1,330.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.84% | 80,200 |
| Dec 30, 2025 | 1,315.00 | 1,324.00 | 1,301.00 | 1,317.00 | 1,317.00 | 0.23% | 90,300 |
| Dec 29, 2025 | 1,298.00 | 1,319.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.62% | 134,500 |
| Dec 26, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.23% | 57,600 |
| Dec 25, 2025 | 1,288.00 | 1,296.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.62% | 56,900 |
| Dec 24, 2025 | 1,294.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,288.00 | -0.62% | 49,500 |
| Dec 23, 2025 | 1,277.00 | 1,296.00 | 1,277.00 | 1,296.00 | 1,296.00 | 0.93% | 99,100 |
| Dec 22, 2025 | 1,274.00 | 1,284.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.26% | 66,800 |
| Dec 19, 2025 | 1,261.00 | 1,269.00 | 1,259.00 | 1,268.00 | 1,268.00 | 0.32% | 37,600 |
| Dec 18, 2025 | 1,258.00 | 1,264.00 | 1,252.00 | 1,264.00 | 1,264.00 | 0.48% | 41,400 |
| Dec 17, 2025 | 1,267.00 | 1,269.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.87% | 51,200 |
| Dec 16, 2025 | 1,289.00 | 1,289.00 | 1,268.00 | 1,269.00 | 1,269.00 | -1.09% | 42,800 |
| Dec 15, 2025 | 1,283.00 | 1,284.00 | 1,273.00 | 1,283.00 | 1,283.00 | -0.08% | 36,900 |
| Dec 12, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,284.00 | 1,284.00 | 2.23% | 80,300 |
| Dec 11, 2025 | 1,268.00 | 1,274.00 | 1,253.00 | 1,256.00 | 1,256.00 | - | 85,200 |
| Dec 10, 2025 | 1,257.00 | 1,262.00 | 1,249.00 | 1,256.00 | 1,256.00 | -0.08% | 160,800 |
| Dec 9, 2025 | 1,262.00 | 1,271.00 | 1,253.00 | 1,257.00 | 1,257.00 | -0.63% | 58,200 |
| Dec 8, 2025 | 1,259.00 | 1,268.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.24% | 53,000 |
| Dec 5, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,262.00 | 1,262.00 | -0.71% | 61,500 |
| Dec 4, 2025 | 1,263.00 | 1,276.00 | 1,262.00 | 1,271.00 | 1,271.00 | 0.63% | 62,200 |
| Dec 3, 2025 | 1,258.00 | 1,270.00 | 1,258.00 | 1,263.00 | 1,263.00 | 1.12% | 58,600 |
| Dec 2, 2025 | 1,261.00 | 1,263.00 | 1,247.00 | 1,249.00 | 1,249.00 | -0.72% | 69,200 |
| Dec 1, 2025 | 1,280.00 | 1,280.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.26% | 73,500 |
| Nov 28, 2025 | 1,265.00 | 1,283.00 | 1,263.00 | 1,274.00 | 1,274.00 | 1.35% | 106,600 |
| Nov 27, 2025 | 1,256.00 | 1,261.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.48% | 81,300 |
| Nov 26, 2025 | 1,230.00 | 1,253.00 | 1,225.00 | 1,251.00 | 1,251.00 | 2.21% | 85,700 |
| Nov 25, 2025 | 1,234.00 | 1,239.00 | 1,215.00 | 1,224.00 | 1,224.00 | -0.16% | 81,300 |
| Nov 21, 2025 | 1,205.00 | 1,227.00 | 1,203.00 | 1,226.00 | 1,226.00 | 1.07% | 93,100 |
| Nov 20, 2025 | 1,228.00 | 1,232.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.08% | 127,900 |
| Nov 19, 2025 | 1,247.00 | 1,250.00 | 1,212.00 | 1,214.00 | 1,214.00 | -2.10% | 180,600 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,237.00 | 1,240.00 | 1,240.00 | -2.44% | 212,200 |
| Nov 17, 2025 | 1,293.00 | 1,299.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.70% | 218,500 |
| Nov 14, 2025 | 1,291.00 | 1,326.00 | 1,290.00 | 1,293.00 | 1,293.00 | -9.83% | 550,800 |
| Nov 13, 2025 | 1,440.00 | 1,447.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.21% | 78,700 |
| Nov 12, 2025 | 1,390.00 | 1,431.00 | 1,382.00 | 1,431.00 | 1,431.00 | 3.10% | 84,100 |
| Nov 11, 2025 | 1,406.00 | 1,406.00 | 1,382.00 | 1,388.00 | 1,388.00 | -0.50% | 37,300 |
| Nov 10, 2025 | 1,374.00 | 1,403.00 | 1,371.00 | 1,395.00 | 1,395.00 | 1.60% | 25,600 |
| Nov 7, 2025 | 1,379.00 | 1,385.00 | 1,363.00 | 1,373.00 | 1,373.00 | - | 59,700 |
| Nov 6, 2025 | 1,377.00 | 1,385.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.88% | 24,600 |
| Nov 5, 2025 | 1,382.00 | 1,382.00 | 1,340.00 | 1,361.00 | 1,361.00 | -1.73% | 80,700 |
| Nov 4, 2025 | 1,400.00 | 1,401.00 | 1,385.00 | 1,385.00 | 1,385.00 | -0.22% | 42,300 |
| Oct 31, 2025 | 1,404.00 | 1,414.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.07% | 63,000 |
| Oct 30, 2025 | 1,380.00 | 1,420.00 | 1,372.00 | 1,403.00 | 1,403.00 | 2.18% | 137,400 |
| Oct 29, 2025 | 1,400.00 | 1,401.00 | 1,372.00 | 1,373.00 | 1,373.00 | -1.22% | 65,800 |
| Oct 28, 2025 | 1,405.00 | 1,417.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.35% | 80,100 |
| Oct 27, 2025 | 1,420.00 | 1,432.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.42% | 49,600 |
| Oct 24, 2025 | 1,421.00 | 1,424.00 | 1,413.00 | 1,415.00 | 1,415.00 | -0.49% | 42,900 |
| Oct 23, 2025 | 1,418.00 | 1,437.00 | 1,412.00 | 1,422.00 | 1,422.00 | 0.28% | 62,700 |
| Oct 22, 2025 | 1,393.00 | 1,429.00 | 1,390.00 | 1,418.00 | 1,418.00 | 1.72% | 85,900 |
| Oct 21, 2025 | 1,409.00 | 1,420.00 | 1,390.00 | 1,394.00 | 1,394.00 | -1.48% | 52,600 |
| Oct 20, 2025 | 1,406.00 | 1,419.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.71% | 50,500 |
| Oct 17, 2025 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.35% | 174,100 |
| Oct 16, 2025 | 1,390.00 | 1,413.00 | 1,387.00 | 1,410.00 | 1,410.00 | 1.59% | 51,000 |
| Oct 15, 2025 | 1,339.00 | 1,389.00 | 1,339.00 | 1,388.00 | 1,388.00 | 4.44% | 146,900 |
| Oct 14, 2025 | 1,329.00 | 1,348.00 | 1,325.00 | 1,329.00 | 1,329.00 | -1.63% | 69,200 |
| Oct 10, 2025 | 1,390.00 | 1,390.00 | 1,351.00 | 1,351.00 | 1,351.00 | -3.50% | 65,000 |
| Oct 9, 2025 | 1,395.00 | 1,410.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 47,900 |
| Oct 8, 2025 | 1,399.00 | 1,413.00 | 1,399.00 | 1,400.00 | 1,400.00 | -0.28% | 31,000 |