Kato Works Co.,Ltd. (6390.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,269.00 | 1,269.00 | 1,250.00 | 1,267.00 | 1,267.00 | 36,500 |
| Jun 25, 2024 | 1,247.00 | 1,260.00 | 1,247.00 | 1,258.00 | 1,258.00 | 34,100 |
| Jun 24, 2024 | 1,224.00 | 1,240.00 | 1,223.00 | 1,239.00 | 1,239.00 | 53,200 |
| Jun 21, 2024 | 1,230.00 | 1,249.00 | 1,228.00 | 1,229.00 | 1,229.00 | 32,300 |
| Jun 20, 2024 | 1,239.00 | 1,240.00 | 1,210.00 | 1,224.00 | 1,224.00 | 114,100 |
| Jun 19, 2024 | 1,260.00 | 1,267.00 | 1,244.00 | 1,244.00 | 1,244.00 | 44,800 |
| Jun 18, 2024 | 1,255.00 | 1,273.00 | 1,250.00 | 1,250.00 | 1,250.00 | 68,700 |
| Jun 17, 2024 | 1,280.00 | 1,288.00 | 1,257.00 | 1,260.00 | 1,260.00 | 73,300 |
| Jun 14, 2024 | 1,265.00 | 1,305.00 | 1,265.00 | 1,297.00 | 1,297.00 | 41,200 |
| Jun 13, 2024 | 1,302.00 | 1,302.00 | 1,266.00 | 1,269.00 | 1,269.00 | 51,100 |
| Jun 12, 2024 | 1,301.00 | 1,301.00 | 1,284.00 | 1,292.00 | 1,292.00 | 33,100 |
| Jun 11, 2024 | 1,309.00 | 1,320.00 | 1,285.00 | 1,292.00 | 1,292.00 | 49,100 |
| Jun 10, 2024 | 1,270.00 | 1,314.00 | 1,270.00 | 1,312.00 | 1,312.00 | 78,500 |
| Jun 07, 2024 | 1,265.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,260.00 | 57,000 |
| Jun 06, 2024 | 1,261.00 | 1,273.00 | 1,254.00 | 1,261.00 | 1,261.00 | 53,000 |
| Jun 05, 2024 | 1,282.00 | 1,287.00 | 1,259.00 | 1,259.00 | 1,259.00 | 76,900 |
| Jun 04, 2024 | 1,300.00 | 1,302.00 | 1,283.00 | 1,283.00 | 1,283.00 | 80,900 |
| Jun 03, 2024 | 1,312.00 | 1,312.00 | 1,294.00 | 1,301.00 | 1,301.00 | 61,900 |
| May 31, 2024 | 1,297.00 | 1,306.00 | 1,286.00 | 1,306.00 | 1,306.00 | 60,100 |
| May 30, 2024 | 1,288.00 | 1,298.00 | 1,272.00 | 1,287.00 | 1,287.00 | 135,300 |
| May 29, 2024 | 1,350.00 | 1,350.00 | 1,298.00 | 1,305.00 | 1,305.00 | 96,500 |
| May 28, 2024 | 1,347.00 | 1,355.00 | 1,335.00 | 1,344.00 | 1,344.00 | 28,700 |
| May 27, 2024 | 1,355.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,340.00 | 29,000 |
| May 24, 2024 | 1,322.00 | 1,343.00 | 1,315.00 | 1,329.00 | 1,329.00 | 58,400 |
| May 23, 2024 | 1,354.00 | 1,354.00 | 1,325.00 | 1,325.00 | 1,325.00 | 99,100 |
| May 22, 2024 | 1,377.00 | 1,377.00 | 1,351.00 | 1,354.00 | 1,354.00 | 45,700 |
| May 21, 2024 | 1,381.00 | 1,384.00 | 1,358.00 | 1,377.00 | 1,377.00 | 42,100 |
| May 20, 2024 | 1,321.00 | 1,376.00 | 1,321.00 | 1,373.00 | 1,373.00 | 96,300 |
| May 17, 2024 | 1,319.00 | 1,328.00 | 1,308.00 | 1,314.00 | 1,314.00 | 78,800 |
| May 16, 2024 | 1,398.00 | 1,398.00 | 1,321.00 | 1,324.00 | 1,324.00 | 92,300 |
| May 15, 2024 | 1,428.00 | 1,428.00 | 1,390.00 | 1,392.00 | 1,392.00 | 145,700 |
| May 14, 2024 | 1,381.00 | 1,388.00 | 1,360.00 | 1,386.00 | 1,386.00 | 83,300 |
| May 13, 2024 | 1,370.00 | 1,388.00 | 1,359.00 | 1,381.00 | 1,381.00 | 36,600 |
| May 10, 2024 | 1,367.00 | 1,376.00 | 1,358.00 | 1,370.00 | 1,370.00 | 38,100 |
| May 09, 2024 | 1,359.00 | 1,370.00 | 1,350.00 | 1,368.00 | 1,368.00 | 23,900 |
| May 08, 2024 | 1,355.00 | 1,377.00 | 1,355.00 | 1,359.00 | 1,359.00 | 43,300 |
| May 07, 2024 | 1,377.00 | 1,378.00 | 1,352.00 | 1,357.00 | 1,357.00 | 47,800 |
| May 02, 2024 | 1,364.00 | 1,371.00 | 1,351.00 | 1,371.00 | 1,371.00 | 39,300 |
| May 01, 2024 | 1,384.00 | 1,384.00 | 1,357.00 | 1,357.00 | 1,357.00 | 74,800 |
| Apr 30, 2024 | 1,378.00 | 1,398.00 | 1,367.00 | 1,387.00 | 1,387.00 | 54,600 |
| Apr 26, 2024 | 1,352.00 | 1,361.00 | 1,338.00 | 1,353.00 | 1,353.00 | 164,300 |
| Apr 25, 2024 | 1,385.00 | 1,389.00 | 1,360.00 | 1,361.00 | 1,361.00 | 58,800 |
| Apr 24, 2024 | 1,380.00 | 1,386.00 | 1,358.00 | 1,386.00 | 1,386.00 | 106,800 |
| Apr 23, 2024 | 1,390.00 | 1,390.00 | 1,369.00 | 1,384.00 | 1,384.00 | 45,200 |
| Apr 22, 2024 | 1,375.00 | 1,386.00 | 1,361.00 | 1,381.00 | 1,381.00 | 54,600 |
| Apr 19, 2024 | 1,381.00 | 1,382.00 | 1,344.00 | 1,354.00 | 1,354.00 | 83,000 |
| Apr 18, 2024 | 1,374.00 | 1,407.00 | 1,365.00 | 1,391.00 | 1,391.00 | 51,700 |
| Apr 17, 2024 | 1,398.00 | 1,405.00 | 1,365.00 | 1,377.00 | 1,377.00 | 82,000 |
| Apr 16, 2024 | 1,445.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | 70,200 |
| Apr 15, 2024 | 1,450.00 | 1,466.00 | 1,445.00 | 1,453.00 | 1,453.00 | 28,400 |
| Apr 12, 2024 | 1,463.00 | 1,471.00 | 1,453.00 | 1,453.00 | 1,453.00 | 33,300 |
| Apr 11, 2024 | 1,459.00 | 1,477.00 | 1,445.00 | 1,471.00 | 1,471.00 | 49,200 |
| Apr 10, 2024 | 1,478.00 | 1,489.00 | 1,465.00 | 1,473.00 | 1,473.00 | 31,500 |
| Apr 09, 2024 | 1,458.00 | 1,480.00 | 1,458.00 | 1,478.00 | 1,478.00 | 36,800 |
| Apr 08, 2024 | 1,480.00 | 1,480.00 | 1,452.00 | 1,463.00 | 1,463.00 | 66,700 |
| Apr 05, 2024 | 1,470.00 | 1,473.00 | 1,445.00 | 1,464.00 | 1,464.00 | 76,300 |
| Apr 04, 2024 | 1,528.00 | 1,528.00 | 1,494.00 | 1,498.00 | 1,498.00 | 36,600 |
| Apr 03, 2024 | 1,500.00 | 1,534.00 | 1,485.00 | 1,511.00 | 1,511.00 | 38,000 |
| Apr 02, 2024 | 1,532.00 | 1,539.00 | 1,494.00 | 1,503.00 | 1,503.00 | 45,700 |
| Apr 01, 2024 | 1,549.00 | 1,564.00 | 1,516.00 | 1,530.00 | 1,530.00 | 74,300 |
| Mar 29, 2024 | 1,516.00 | 1,548.00 | 1,515.00 | 1,539.00 | 1,539.00 | 34,400 |
| Mar 28, 2024 | 1,537.00 | 1,555.00 | 1,512.00 | 1,515.00 | 1,515.00 | 50,700 |
| Mar 28, 2024 | 45 Dividend | |||||
| Mar 27, 2024 | 1,543.00 | 1,569.00 | 1,533.00 | 1,560.00 | 1,515.00 | 51,900 |
| Mar 26, 2024 | 1,519.00 | 1,545.00 | 1,510.00 | 1,543.00 | 1,498.49 | 43,900 |
| Mar 25, 2024 | 1,550.00 | 1,563.00 | 1,516.00 | 1,519.00 | 1,475.18 | 58,900 |
| Mar 22, 2024 | 1,569.00 | 1,569.00 | 1,526.00 | 1,540.00 | 1,495.58 | 63,600 |
| Mar 21, 2024 | 1,542.00 | 1,575.00 | 1,542.00 | 1,561.00 | 1,515.97 | 105,200 |
| Mar 19, 2024 | 1,483.00 | 1,516.00 | 1,481.00 | 1,515.00 | 1,471.30 | 59,800 |
| Mar 18, 2024 | 1,453.00 | 1,494.00 | 1,452.00 | 1,484.00 | 1,441.19 | 85,100 |
| Mar 15, 2024 | 1,425.00 | 1,451.00 | 1,425.00 | 1,437.00 | 1,395.55 | 48,700 |
| Mar 14, 2024 | 1,420.00 | 1,432.00 | 1,410.00 | 1,426.00 | 1,384.87 | 33,600 |
| Mar 13, 2024 | 1,456.00 | 1,464.00 | 1,411.00 | 1,422.00 | 1,380.98 | 80,100 |
| Mar 12, 2024 | 1,425.00 | 1,441.00 | 1,403.00 | 1,441.00 | 1,399.43 | 80,700 |
| Mar 11, 2024 | 1,480.00 | 1,480.00 | 1,410.00 | 1,432.00 | 1,390.69 | 153,300 |
| Mar 08, 2024 | 1,435.00 | 1,515.00 | 1,435.00 | 1,510.00 | 1,466.44 | 100,300 |
| Mar 07, 2024 | 1,508.00 | 1,509.00 | 1,443.00 | 1,452.00 | 1,410.12 | 67,500 |
| Mar 06, 2024 | 1,447.00 | 1,510.00 | 1,435.00 | 1,489.00 | 1,446.05 | 101,900 |
| Mar 05, 2024 | 1,414.00 | 1,464.00 | 1,414.00 | 1,456.00 | 1,414.00 | 71,600 |
| Mar 04, 2024 | 1,460.00 | 1,460.00 | 1,421.00 | 1,421.00 | 1,380.01 | 99,800 |
| Mar 01, 2024 | 1,473.00 | 1,484.00 | 1,450.00 | 1,466.00 | 1,423.71 | 48,400 |
| Feb 29, 2024 | 1,458.00 | 1,474.00 | 1,444.00 | 1,473.00 | 1,430.51 | 63,000 |
| Feb 28, 2024 | 1,438.00 | 1,480.00 | 1,438.00 | 1,458.00 | 1,415.94 | 80,700 |
| Feb 27, 2024 | 1,440.00 | 1,454.00 | 1,432.00 | 1,442.00 | 1,400.40 | 59,800 |
| Feb 26, 2024 | 1,479.00 | 1,480.00 | 1,433.00 | 1,440.00 | 1,398.46 | 64,100 |
| Feb 22, 2024 | 1,422.00 | 1,450.00 | 1,415.00 | 1,446.00 | 1,404.29 | 73,700 |
| Feb 21, 2024 | 1,410.00 | 1,430.00 | 1,400.00 | 1,414.00 | 1,373.21 | 81,200 |
| Feb 20, 2024 | 1,460.00 | 1,476.00 | 1,422.00 | 1,422.00 | 1,380.98 | 100,400 |
| Feb 19, 2024 | 1,393.00 | 1,432.00 | 1,387.00 | 1,425.00 | 1,383.89 | 84,800 |
| Feb 16, 2024 | 1,384.00 | 1,399.00 | 1,357.00 | 1,391.00 | 1,350.88 | 111,600 |
| Feb 15, 2024 | 1,415.00 | 1,422.00 | 1,365.00 | 1,381.00 | 1,341.16 | 154,200 |
| Feb 14, 2024 | 1,366.00 | 1,425.00 | 1,339.00 | 1,412.00 | 1,371.27 | 357,900 |
| Feb 13, 2024 | 1,509.00 | 1,542.00 | 1,491.00 | 1,515.00 | 1,471.30 | 190,400 |
| Feb 09, 2024 | 1,510.00 | 1,529.00 | 1,476.00 | 1,479.00 | 1,436.34 | 66,600 |
| Feb 08, 2024 | 1,530.00 | 1,532.00 | 1,479.00 | 1,508.00 | 1,464.50 | 97,400 |
| Feb 07, 2024 | 1,518.00 | 1,527.00 | 1,503.00 | 1,520.00 | 1,476.15 | 89,200 |
| Feb 06, 2024 | 1,566.00 | 1,566.00 | 1,519.00 | 1,519.00 | 1,475.18 | 83,600 |
| Feb 05, 2024 | 1,562.00 | 1,572.00 | 1,549.00 | 1,562.00 | 1,516.94 | 76,000 |
| Feb 02, 2024 | 1,523.00 | 1,539.00 | 1,502.00 | 1,532.00 | 1,487.81 | 76,800 |
| Feb 01, 2024 | 1,525.00 | 1,546.00 | 1,515.00 | 1,523.00 | 1,479.07 | 109,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.