Kato Works Co.,Ltd. (TYO:6390)
Japan
· Delayed Price · Currency is JPY 1,439.00
+26.00 (1.84%)
Apr 28, 2026, 3:30 PM JST
Kato Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,417.00 | 1,439.00 | 1,417.00 | 1,439.00 | 1,439.00 | 1.84% | 46,100 |
| Apr 27, 2026 | 1,400.00 | 1,414.00 | 1,388.00 | 1,413.00 | 1,413.00 | 0.93% | 46,200 |
| Apr 24, 2026 | 1,424.00 | 1,426.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.71% | 35,400 |
| Apr 23, 2026 | 1,431.00 | 1,436.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.74% | 49,100 |
| Apr 22, 2026 | 1,429.00 | 1,435.00 | 1,413.00 | 1,435.00 | 1,435.00 | 0.07% | 74,500 |
| Apr 21, 2026 | 1,448.00 | 1,451.00 | 1,430.00 | 1,434.00 | 1,434.00 | -0.62% | 51,800 |
| Apr 20, 2026 | 1,448.00 | 1,465.00 | 1,435.00 | 1,443.00 | 1,443.00 | 1.55% | 42,700 |
| Apr 17, 2026 | 1,453.00 | 1,453.00 | 1,420.00 | 1,421.00 | 1,421.00 | -2.20% | 81,300 |
| Apr 16, 2026 | 1,480.00 | 1,487.00 | 1,452.00 | 1,453.00 | 1,453.00 | -1.42% | 52,300 |
| Apr 15, 2026 | 1,490.00 | 1,495.00 | 1,463.00 | 1,474.00 | 1,474.00 | -0.41% | 50,300 |
| Apr 14, 2026 | 1,478.00 | 1,488.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.68% | 79,400 |
| Apr 13, 2026 | 1,460.00 | 1,481.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.89% | 55,500 |
| Apr 10, 2026 | 1,480.00 | 1,490.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.68% | 119,000 |
| Apr 9, 2026 | 1,482.00 | 1,489.00 | 1,463.00 | 1,467.00 | 1,467.00 | -0.95% | 39,400 |
| Apr 8, 2026 | 1,468.00 | 1,481.00 | 1,408.00 | 1,481.00 | 1,481.00 | 2.99% | 66,000 |
| Apr 7, 2026 | 1,439.00 | 1,446.00 | 1,423.00 | 1,438.00 | 1,438.00 | 0.77% | 39,100 |
| Apr 6, 2026 | 1,430.00 | 1,438.00 | 1,417.00 | 1,427.00 | 1,427.00 | -0.21% | 34,400 |
| Apr 3, 2026 | 1,438.00 | 1,454.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.70% | 33,000 |
| Apr 2, 2026 | 1,444.00 | 1,465.00 | 1,418.00 | 1,420.00 | 1,420.00 | -0.42% | 53,300 |
| Apr 1, 2026 | 1,430.00 | 1,434.00 | 1,410.00 | 1,426.00 | 1,426.00 | 4.09% | 62,400 |
| Mar 31, 2026 | 1,399.00 | 1,403.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.86% | 90,200 |
| Mar 30, 2026 | 1,387.00 | 1,409.00 | 1,373.00 | 1,396.00 | 1,396.00 | -6.25% | 100,100 |
| Mar 27, 2026 | 1,488.00 | 1,494.00 | 1,473.00 | 1,489.00 | 1,454.00 | 0.07% | 72,300 |
| Mar 26, 2026 | 1,493.00 | 1,496.00 | 1,478.00 | 1,488.00 | 1,453.02 | 0.34% | 51,900 |
| Mar 25, 2026 | 1,486.00 | 1,494.00 | 1,477.00 | 1,483.00 | 1,448.14 | 1.58% | 63,800 |
| Mar 24, 2026 | 1,452.00 | 1,462.00 | 1,442.00 | 1,460.00 | 1,425.68 | 2.67% | 71,400 |
| Mar 23, 2026 | 1,450.00 | 1,451.00 | 1,420.00 | 1,422.00 | 1,388.57 | -4.56% | 119,500 |
| Mar 19, 2026 | 1,513.00 | 1,522.00 | 1,490.00 | 1,490.00 | 1,454.98 | -4.06% | 78,600 |
| Mar 18, 2026 | 1,515.00 | 1,554.00 | 1,515.00 | 1,553.00 | 1,516.50 | 3.53% | 77,500 |
| Mar 17, 2026 | 1,521.00 | 1,537.00 | 1,493.00 | 1,500.00 | 1,464.74 | -0.99% | 70,700 |
| Mar 16, 2026 | 1,528.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,479.39 | -1.94% | 72,500 |
| Mar 13, 2026 | 1,537.00 | 1,548.00 | 1,530.00 | 1,545.00 | 1,508.68 | -1.47% | 60,100 |
| Mar 12, 2026 | 1,600.00 | 1,600.00 | 1,555.00 | 1,568.00 | 1,531.14 | -2.49% | 70,000 |
| Mar 11, 2026 | 1,565.00 | 1,633.00 | 1,565.00 | 1,608.00 | 1,570.20 | 2.88% | 84,100 |
| Mar 10, 2026 | 1,552.00 | 1,570.00 | 1,531.00 | 1,563.00 | 1,526.26 | 2.36% | 90,800 |
| Mar 9, 2026 | 1,531.00 | 1,538.00 | 1,490.00 | 1,527.00 | 1,491.11 | -6.03% | 144,400 |
| Mar 6, 2026 | 1,600.00 | 1,638.00 | 1,592.00 | 1,625.00 | 1,586.80 | -0.43% | 57,200 |
| Mar 5, 2026 | 1,623.00 | 1,643.00 | 1,609.00 | 1,632.00 | 1,593.64 | 4.68% | 73,400 |
| Mar 4, 2026 | 1,630.00 | 1,645.00 | 1,535.00 | 1,559.00 | 1,522.35 | -6.65% | 206,400 |
| Mar 3, 2026 | 1,740.00 | 1,756.00 | 1,665.00 | 1,670.00 | 1,630.75 | -3.80% | 133,300 |
| Mar 2, 2026 | 1,732.00 | 1,751.00 | 1,705.00 | 1,736.00 | 1,695.19 | -2.64% | 98,100 |
| Feb 27, 2026 | 1,718.00 | 1,783.00 | 1,706.00 | 1,783.00 | 1,741.09 | 4.15% | 133,800 |
| Feb 26, 2026 | 1,720.00 | 1,740.00 | 1,707.00 | 1,712.00 | 1,671.76 | -0.81% | 85,600 |
| Feb 25, 2026 | 1,740.00 | 1,756.00 | 1,717.00 | 1,726.00 | 1,685.43 | -0.52% | 75,400 |
| Feb 24, 2026 | 1,740.00 | 1,759.00 | 1,709.00 | 1,735.00 | 1,694.22 | -0.40% | 106,500 |
| Feb 20, 2026 | 1,750.00 | 1,752.00 | 1,731.00 | 1,742.00 | 1,701.05 | 0.29% | 83,900 |
| Feb 19, 2026 | 1,761.00 | 1,761.00 | 1,728.00 | 1,737.00 | 1,696.17 | -1.03% | 92,000 |
| Feb 18, 2026 | 1,710.00 | 1,769.00 | 1,705.00 | 1,755.00 | 1,713.75 | 3.48% | 227,500 |
| Feb 17, 2026 | 1,680.00 | 1,735.00 | 1,656.00 | 1,696.00 | 1,656.13 | 0.24% | 291,700 |
| Feb 16, 2026 | 1,620.00 | 1,703.00 | 1,570.00 | 1,692.00 | 1,652.23 | 15.10% | 737,700 |
| Feb 13, 2026 | 1,500.00 | 1,509.00 | 1,455.00 | 1,470.00 | 1,435.45 | -2.58% | 141,800 |
| Feb 12, 2026 | 1,505.00 | 1,524.00 | 1,500.00 | 1,509.00 | 1,473.53 | 0.73% | 159,400 |
| Feb 10, 2026 | 1,456.00 | 1,498.00 | 1,456.00 | 1,498.00 | 1,462.79 | 3.03% | 143,700 |
| Feb 9, 2026 | 1,468.00 | 1,473.00 | 1,450.00 | 1,454.00 | 1,419.82 | 0.97% | 142,200 |
| Feb 6, 2026 | 1,399.00 | 1,440.00 | 1,395.00 | 1,440.00 | 1,406.15 | 2.71% | 100,000 |
| Feb 5, 2026 | 1,410.00 | 1,412.00 | 1,394.00 | 1,402.00 | 1,369.04 | 0.07% | 99,200 |
| Feb 4, 2026 | 1,384.00 | 1,407.00 | 1,382.00 | 1,401.00 | 1,368.07 | 1.52% | 133,200 |
| Feb 3, 2026 | 1,370.00 | 1,385.00 | 1,363.00 | 1,380.00 | 1,347.56 | 1.85% | 86,800 |
| Feb 2, 2026 | 1,368.00 | 1,373.00 | 1,349.00 | 1,355.00 | 1,323.15 | -0.95% | 74,800 |
| Jan 30, 2026 | 1,369.00 | 1,372.00 | 1,354.00 | 1,368.00 | 1,335.84 | 0.07% | 46,400 |
| Jan 29, 2026 | 1,359.00 | 1,372.00 | 1,347.00 | 1,367.00 | 1,334.87 | 0.89% | 49,700 |
| Jan 28, 2026 | 1,352.00 | 1,367.00 | 1,340.00 | 1,355.00 | 1,323.15 | - | 82,200 |
| Jan 27, 2026 | 1,343.00 | 1,358.00 | 1,333.00 | 1,355.00 | 1,323.15 | 0.97% | 53,900 |
| Jan 26, 2026 | 1,375.00 | 1,375.00 | 1,342.00 | 1,342.00 | 1,310.46 | -2.82% | 95,600 |
| Jan 23, 2026 | 1,389.00 | 1,402.00 | 1,372.00 | 1,381.00 | 1,348.54 | 0.07% | 114,100 |
| Jan 22, 2026 | 1,345.00 | 1,380.00 | 1,341.00 | 1,380.00 | 1,347.56 | 2.99% | 185,900 |
| Jan 21, 2026 | 1,327.00 | 1,346.00 | 1,320.00 | 1,340.00 | 1,308.50 | -1.25% | 214,200 |
| Jan 20, 2026 | 1,360.00 | 1,361.00 | 1,345.00 | 1,357.00 | 1,325.10 | -0.22% | 81,100 |
| Jan 19, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,328.03 | -0.87% | 99,100 |
| Jan 16, 2026 | 1,374.00 | 1,379.00 | 1,361.00 | 1,372.00 | 1,339.75 | 0.15% | 118,100 |
| Jan 15, 2026 | 1,370.00 | 1,380.00 | 1,369.00 | 1,370.00 | 1,337.80 | - | 174,000 |
| Jan 14, 2026 | 1,380.00 | 1,381.00 | 1,367.00 | 1,370.00 | 1,337.80 | 0.22% | 242,200 |
| Jan 13, 2026 | 1,379.00 | 1,379.00 | 1,361.00 | 1,367.00 | 1,334.87 | -0.22% | 136,200 |
| Jan 9, 2026 | 1,370.00 | 1,376.00 | 1,362.00 | 1,370.00 | 1,337.80 | 0.37% | 133,800 |
| Jan 8, 2026 | 1,370.00 | 1,370.00 | 1,359.00 | 1,365.00 | 1,332.91 | -0.66% | 99,300 |
| Jan 7, 2026 | 1,345.00 | 1,381.00 | 1,340.00 | 1,374.00 | 1,341.70 | 2.08% | 103,800 |
| Jan 6, 2026 | 1,340.00 | 1,354.00 | 1,337.00 | 1,346.00 | 1,314.36 | 1.36% | 64,600 |
| Jan 5, 2026 | 1,330.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,296.78 | 0.84% | 80,200 |
| Dec 30, 2025 | 1,315.00 | 1,324.00 | 1,301.00 | 1,317.00 | 1,286.04 | 0.23% | 90,300 |
| Dec 29, 2025 | 1,298.00 | 1,319.00 | 1,295.00 | 1,314.00 | 1,283.11 | 1.62% | 134,500 |
| Dec 26, 2025 | 1,298.00 | 1,298.00 | 1,290.00 | 1,293.00 | 1,262.61 | -0.23% | 57,600 |
| Dec 25, 2025 | 1,288.00 | 1,296.00 | 1,287.00 | 1,296.00 | 1,265.54 | 0.62% | 56,900 |
| Dec 24, 2025 | 1,294.00 | 1,298.00 | 1,283.00 | 1,288.00 | 1,257.72 | -0.62% | 49,500 |
| Dec 23, 2025 | 1,277.00 | 1,296.00 | 1,277.00 | 1,296.00 | 1,265.54 | 0.93% | 99,100 |
| Dec 22, 2025 | 1,274.00 | 1,284.00 | 1,265.00 | 1,284.00 | 1,253.82 | 1.26% | 66,800 |
| Dec 19, 2025 | 1,261.00 | 1,269.00 | 1,259.00 | 1,268.00 | 1,238.19 | 0.32% | 37,600 |
| Dec 18, 2025 | 1,258.00 | 1,264.00 | 1,252.00 | 1,264.00 | 1,234.29 | 0.48% | 41,400 |
| Dec 17, 2025 | 1,267.00 | 1,269.00 | 1,254.00 | 1,258.00 | 1,228.43 | -0.87% | 51,200 |
| Dec 16, 2025 | 1,289.00 | 1,289.00 | 1,268.00 | 1,269.00 | 1,239.17 | -1.09% | 42,800 |
| Dec 15, 2025 | 1,283.00 | 1,284.00 | 1,273.00 | 1,283.00 | 1,252.84 | -0.08% | 36,900 |
| Dec 12, 2025 | 1,265.00 | 1,285.00 | 1,262.00 | 1,284.00 | 1,253.82 | 2.23% | 80,300 |
| Dec 11, 2025 | 1,268.00 | 1,274.00 | 1,253.00 | 1,256.00 | 1,226.48 | - | 85,200 |
| Dec 10, 2025 | 1,257.00 | 1,262.00 | 1,249.00 | 1,256.00 | 1,226.48 | -0.08% | 160,800 |
| Dec 9, 2025 | 1,262.00 | 1,271.00 | 1,253.00 | 1,257.00 | 1,227.45 | -0.63% | 58,200 |
| Dec 8, 2025 | 1,259.00 | 1,268.00 | 1,255.00 | 1,265.00 | 1,235.27 | 0.24% | 53,000 |
| Dec 5, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,262.00 | 1,232.34 | -0.71% | 61,500 |
| Dec 4, 2025 | 1,263.00 | 1,276.00 | 1,262.00 | 1,271.00 | 1,241.12 | 0.63% | 62,200 |
| Dec 3, 2025 | 1,258.00 | 1,270.00 | 1,258.00 | 1,263.00 | 1,233.31 | 1.12% | 58,600 |
| Dec 2, 2025 | 1,261.00 | 1,263.00 | 1,247.00 | 1,249.00 | 1,219.64 | -0.72% | 69,200 |
| Dec 1, 2025 | 1,280.00 | 1,280.00 | 1,258.00 | 1,258.00 | 1,228.43 | -1.26% | 73,500 |