Kato Sangyo Co., Ltd. 9869
TSE · Japan · Distribution Services
¥6,560.00-40.00 (-0.61%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥6,600.00 | -0.60% | ¥6,610.00 | ¥6,610.00 | ¥6,490.00 | 42.60K |
| 2026-09-29 | ¥6,640.00 | -2.35% | ¥6,700.00 | ¥6,700.00 | ¥6,620.00 | 42.90K |
| 2026-09-28 | ¥6,800.00 | -0.73% | ¥6,850.00 | ¥6,890.00 | ¥6,750.00 | 51.90K |
| 2026-09-25 | ¥6,850.00 | +0.74% | ¥6,860.00 | ¥6,890.00 | ¥6,810.00 | 44.90K |
| 2026-09-24 | ¥6,800.00 | -1.02% | ¥6,830.00 | ¥6,880.00 | ¥6,780.00 | 48.30K |
| 2026-09-18 | ¥6,870.00 | 0.00% | ¥6,850.00 | ¥6,880.00 | ¥6,810.00 | 79.20K |
| 2026-09-17 | ¥6,870.00 | +0.88% | ¥6,850.00 | ¥6,920.00 | ¥6,810.00 | 38.70K |
| 2026-09-16 | ¥6,810.00 | +1.49% | ¥6,750.00 | ¥6,820.00 | ¥6,750.00 | 23.00K |
| 2026-09-15 | ¥6,710.00 | -1.61% | ¥6,800.00 | ¥6,830.00 | ¥6,710.00 | 23.10K |
| 2026-09-14 | ¥6,820.00 | +1.49% | ¥6,720.00 | ¥6,850.00 | ¥6,720.00 | 21.70K |
| 2026-09-11 | ¥6,720.00 | -0.15% | ¥6,790.00 | ¥6,850.00 | ¥6,710.00 | 47.40K |
| 2026-09-10 | ¥6,730.00 | +0.75% | ¥6,630.00 | ¥6,770.00 | ¥6,630.00 | 28.30K |
| 2026-09-09 | ¥6,680.00 | -0.74% | ¥6,750.00 | ¥6,760.00 | ¥6,680.00 | 27.30K |
| 2026-09-08 | ¥6,730.00 | +1.51% | ¥6,590.00 | ¥6,760.00 | ¥6,590.00 | 23.70K |
| 2026-09-07 | ¥6,630.00 | -0.90% | ¥6,650.00 | ¥6,680.00 | ¥6,610.00 | 22.50K |
| 2026-09-04 | ¥6,690.00 | -0.89% | ¥6,730.00 | ¥6,730.00 | ¥6,660.00 | 27.90K |
| 2026-09-03 | ¥6,750.00 | -0.30% | ¥6,770.00 | ¥6,800.00 | ¥6,700.00 | 26.00K |
| 2026-09-02 | ¥6,770.00 | +1.04% | ¥6,660.00 | ¥6,810.00 | ¥6,650.00 | 42.90K |
| 2026-09-01 | ¥6,700.00 | +0.30% | ¥6,640.00 | ¥6,740.00 | ¥6,640.00 | 37.00K |
| 2026-08-31 | ¥6,680.00 | +0.45% | ¥6,650.00 | ¥6,740.00 | ¥6,640.00 | 34.90K |
| 2026-08-28 | ¥6,650.00 | +0.45% | ¥6,620.00 | ¥6,660.00 | ¥6,540.00 | 27.50K |
| 2026-08-27 | ¥6,620.00 | -0.60% | ¥6,660.00 | ¥6,660.00 | ¥6,570.00 | 26.50K |
| 2026-08-26 | ¥6,660.00 | +0.91% | ¥6,600.00 | ¥6,720.00 | ¥6,600.00 | 22.40K |
| 2026-08-25 | ¥6,600.00 | +0.15% | ¥6,650.00 | ¥6,690.00 | ¥6,600.00 | 21.80K |
| 2026-08-24 | ¥6,590.00 | -0.30% | ¥6,610.00 | ¥6,680.00 | ¥6,570.00 | 31.00K |
| 2026-08-21 | ¥6,610.00 | +1.07% | ¥6,540.00 | ¥6,650.00 | ¥6,540.00 | 19.40K |
| 2026-08-20 | ¥6,540.00 | 0.00% | ¥6,640.00 | ¥6,640.00 | ¥6,510.00 | 21.10K |
| 2026-08-19 | ¥6,540.00 | +0.62% | ¥6,530.00 | ¥6,590.00 | ¥6,490.00 | 34.70K |
| 2026-08-18 | ¥6,500.00 | +1.56% | ¥6,420.00 | ¥6,530.00 | ¥6,340.00 | 26.40K |
| 2026-08-17 | ¥6,400.00 | -1.23% | ¥6,480.00 | ¥6,490.00 | ¥6,400.00 | 20.30K |
| 2026-08-14 | ¥6,480.00 | +0.31% | ¥6,420.00 | ¥6,510.00 | ¥6,400.00 | 19.30K |
| 2026-08-13 | ¥6,460.00 | -0.15% | ¥6,500.00 | ¥6,530.00 | ¥6,380.00 | 35.10K |
| 2026-08-12 | ¥6,470.00 | -2.12% | ¥6,610.00 | ¥6,620.00 | ¥6,430.00 | 43.30K |
| 2026-08-10 | ¥6,610.00 | +2.96% | ¥6,520.00 | ¥6,670.00 | ¥6,490.00 | 46.80K |
| 2026-08-07 | ¥6,420.00 | +1.42% | ¥6,370.00 | ¥6,520.00 | ¥6,320.00 | 39.00K |
| 2026-08-06 | ¥6,330.00 | +1.77% | ¥6,240.00 | ¥6,340.00 | ¥6,240.00 | 61.60K |
| 2026-08-05 | ¥6,220.00 | -0.16% | ¥6,230.00 | ¥6,290.00 | ¥6,190.00 | 39.50K |
| 2026-08-04 | ¥6,230.00 | -2.81% | ¥6,340.00 | ¥6,360.00 | ¥6,150.00 | 47.70K |
| 2026-08-03 | ¥6,410.00 | +0.63% | ¥6,370.00 | ¥6,410.00 | ¥6,290.00 | 41.90K |
| 2026-07-31 | ¥6,370.00 | -3.48% | ¥6,570.00 | ¥6,590.00 | ¥6,360.00 | 40.20K |
| 2026-07-30 | ¥6,600.00 | +0.30% | ¥6,500.00 | ¥6,610.00 | ¥6,450.00 | 43.10K |
| 2026-07-29 | ¥6,580.00 | +2.65% | ¥6,500.00 | ¥6,620.00 | ¥6,380.00 | 62.50K |
| 2026-07-28 | ¥6,410.00 | +1.26% | ¥6,330.00 | ¥6,440.00 | ¥6,320.00 | 39.40K |
| 2026-07-27 | ¥6,330.00 | +1.77% | ¥6,240.00 | ¥6,340.00 | ¥6,200.00 | 37.50K |
| 2026-07-24 | ¥6,220.00 | +0.97% | ¥6,160.00 | ¥6,230.00 | ¥6,100.00 | 40.50K |
| 2026-07-23 | ¥6,160.00 | -1.28% | ¥6,240.00 | ¥6,290.00 | ¥6,100.00 | 43.90K |
| 2026-07-22 | ¥6,240.00 | +0.81% | ¥6,180.00 | ¥6,250.00 | ¥6,130.00 | 41.00K |
| 2026-07-21 | ¥6,190.00 | -0.16% | ¥6,210.00 | ¥6,310.00 | ¥6,180.00 | 30.40K |
| 2026-07-17 | ¥6,200.00 | +1.31% | ¥6,220.00 | ¥6,280.00 | ¥6,170.00 | 35.00K |
| 2026-07-16 | ¥6,120.00 | -0.16% | ¥6,170.00 | ¥6,200.00 | ¥6,100.00 | 23.80K |
| 2026-07-15 | ¥6,130.00 | +0.99% | ¥6,070.00 | ¥6,150.00 | ¥6,070.00 | 29.20K |
| 2026-07-14 | ¥6,070.00 | -0.65% | ¥6,190.00 | ¥6,200.00 | ¥6,070.00 | 23.90K |
| 2026-07-13 | ¥6,110.00 | 0.00% | ¥6,150.00 | ¥6,180.00 | ¥6,110.00 | 21.50K |
| 2026-07-10 | ¥6,110.00 | -0.33% | ¥6,100.00 | ¥6,140.00 | ¥6,030.00 | 46.00K |
| 2026-07-09 | ¥6,130.00 | +1.16% | ¥6,160.00 | ¥6,170.00 | ¥6,040.00 | 22.50K |
| 2026-07-08 | ¥6,060.00 | -0.98% | ¥6,170.00 | ¥6,180.00 | ¥6,060.00 | 38.20K |
| 2026-07-07 | ¥6,120.00 | +0.49% | ¥6,100.00 | ¥6,150.00 | ¥6,070.00 | 22.20K |
| 2026-07-06 | ¥6,090.00 | +1.50% | ¥6,020.00 | ¥6,090.00 | ¥6,000.00 | 20.40K |
| 2026-07-03 | ¥6,000.00 | 0.00% | ¥6,050.00 | ¥6,090.00 | ¥6,000.00 | 29.10K |
| 2026-07-02 | ¥6,000.00 | +1.69% | ¥5,960.00 | ¥6,060.00 | ¥5,850.00 | 38.90K |
| 2026-07-01 | ¥5,900.00 | -1.01% | ¥5,960.00 | ¥5,960.00 | ¥5,870.00 | 46.20K |
| 2026-06-30 | ¥5,960.00 | 0.00% | ¥6,020.00 | ¥6,030.00 | ¥5,950.00 | 55.20K |
| 2026-06-29 | ¥5,960.00 | +0.51% | ¥5,950.00 | ¥6,010.00 | ¥5,920.00 | 34.50K |
| 2026-06-26 | ¥5,930.00 | +2.24% | ¥5,840.00 | ¥5,930.00 | ¥5,830.00 | 34.20K |
| 2026-06-25 | ¥5,800.00 | -0.68% | ¥5,900.00 | ¥5,930.00 | ¥5,800.00 | 47.70K |
| 2026-06-24 | ¥5,840.00 | +0.17% | ¥5,840.00 | ¥5,870.00 | ¥5,790.00 | 38.00K |
| 2026-06-23 | ¥5,830.00 | +1.22% | ¥5,800.00 | ¥5,840.00 | ¥5,750.00 | 32.40K |
| 2026-06-22 | ¥5,760.00 | -1.37% | ¥5,760.00 | ¥5,840.00 | ¥5,750.00 | 35.40K |
| 2026-06-19 | ¥5,840.00 | +1.57% | ¥5,740.00 | ¥5,840.00 | ¥5,740.00 | 31.50K |
| 2026-06-18 | ¥5,750.00 | -0.52% | ¥5,840.00 | ¥5,840.00 | ¥5,740.00 | 52.30K |
| 2026-06-17 | ¥5,780.00 | -1.20% | ¥5,900.00 | ¥5,920.00 | ¥5,780.00 | 26.90K |
| 2026-06-16 | ¥5,850.00 | -1.02% | ¥5,910.00 | ¥5,910.00 | ¥5,770.00 | 21.00K |
| 2026-06-15 | ¥5,910.00 | -0.51% | ¥5,900.00 | ¥5,950.00 | ¥5,880.00 | 25.70K |
| 2026-06-12 | ¥5,940.00 | 0.00% | ¥5,890.00 | ¥6,000.00 | ¥5,880.00 | 57.40K |
| 2026-06-11 | ¥5,940.00 | -0.34% | ¥6,000.00 | ¥6,050.00 | ¥5,900.00 | 34.50K |
| 2026-06-10 | ¥5,960.00 | +2.41% | ¥5,860.00 | ¥5,980.00 | ¥5,850.00 | 35.00K |
| 2026-06-09 | ¥5,820.00 | +0.52% | ¥5,820.00 | ¥5,900.00 | ¥5,820.00 | 34.70K |
| 2026-06-08 | ¥5,790.00 | +0.17% | ¥5,760.00 | ¥5,830.00 | ¥5,750.00 | 49.00K |
| 2026-06-05 | ¥5,780.00 | +0.70% | ¥5,760.00 | ¥5,840.00 | ¥5,760.00 | 20.70K |
| 2026-06-04 | ¥5,740.00 | -1.88% | ¥5,780.00 | ¥5,850.00 | ¥5,740.00 | 34.90K |
| 2026-06-03 | ¥5,850.00 | +0.69% | ¥5,760.00 | ¥5,850.00 | ¥5,750.00 | 30.80K |
| 2026-06-02 | ¥5,810.00 | -1.53% | ¥5,800.00 | ¥5,880.00 | ¥5,740.00 | 59.30K |
| 2026-06-01 | ¥5,900.00 | +0.85% | ¥5,810.00 | ¥5,930.00 | ¥5,710.00 | 75.10K |
| 2026-05-29 | ¥5,850.00 | +0.17% | ¥5,900.00 | ¥5,960.00 | ¥5,850.00 | 51.50K |
| 2026-05-28 | ¥5,840.00 | +0.69% | ¥5,820.00 | ¥5,860.00 | ¥5,750.00 | 54.70K |
| 2026-05-27 | ¥5,800.00 | -0.85% | ¥5,800.00 | ¥5,810.00 | ¥5,700.00 | 47.20K |
| 2026-05-26 | ¥5,850.00 | -1.68% | ¥5,890.00 | ¥5,950.00 | ¥5,840.00 | 36.30K |
| 2026-05-25 | ¥5,950.00 | -0.17% | ¥5,960.00 | ¥5,960.00 | ¥5,870.00 | 31.20K |
| 2026-05-22 | ¥5,960.00 | -1.32% | ¥6,020.00 | ¥6,050.00 | ¥5,900.00 | 28.50K |
| 2026-05-21 | ¥6,040.00 | -0.33% | ¥6,060.00 | ¥6,090.00 | ¥6,030.00 | 16.10K |