Skip to main content
logo
Kao Corporation (TYO:4452)
Japan flag Japan · Delayed Price · Currency is JPY
6,261.00
+16.00 (0.26%)
At close: Dec 30, 2025

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20256,273.006,274.006,240.006,261.006,261.000.26%1,275,700
Dec 29, 20256,271.006,274.006,226.006,245.006,245.00-1.55%1,203,200
Dec 26, 20256,352.006,368.006,334.006,343.006,266.00-826,300
Dec 25, 20256,349.006,349.006,302.006,343.006,266.000.68%435,000
Dec 24, 20256,363.006,369.006,294.006,300.006,223.52-0.69%966,100
Dec 23, 20256,273.006,349.006,270.006,344.006,266.990.89%1,145,000
Dec 22, 20256,305.006,306.006,248.006,288.006,211.67-0.21%1,235,900
Dec 19, 20256,354.006,366.006,301.006,301.006,224.51-0.68%2,185,400
Dec 18, 20256,265.006,344.006,252.006,344.006,266.991.26%1,813,800
Dec 17, 20256,281.006,299.006,252.006,265.006,188.95-0.40%1,281,200
Dec 16, 20256,267.006,340.006,249.006,290.006,213.640.50%1,670,300
Dec 15, 20256,330.006,330.006,234.006,259.006,183.02-1.07%2,279,100
Dec 12, 20256,301.006,359.006,292.006,327.006,250.190.80%1,784,300
Dec 11, 20256,318.006,333.006,239.006,277.006,200.80-0.96%1,230,500
Dec 10, 20256,249.006,358.006,240.006,338.006,261.061.78%1,887,500
Dec 9, 20256,260.006,260.006,203.006,227.006,151.41-0.05%1,334,700
Dec 8, 20256,207.006,261.006,193.006,230.006,154.370.14%1,509,900
Dec 5, 20256,188.006,239.006,175.006,221.006,145.480.02%1,637,600
Dec 4, 20256,210.006,242.006,191.006,220.006,144.49-0.03%1,440,800
Dec 3, 20256,212.006,264.006,204.006,222.006,146.47-1,838,900
Dec 2, 20256,230.006,314.006,206.006,222.006,146.47-0.70%1,690,800
Dec 1, 20256,283.006,317.006,233.006,266.006,189.93-0.76%1,426,400
Nov 28, 20256,331.006,359.006,312.006,314.006,237.35-0.36%1,490,000
Nov 27, 20256,407.006,439.006,337.006,337.006,260.07-1.34%1,147,100
Nov 26, 20256,382.006,450.006,359.006,423.006,345.030.63%1,403,700
Nov 25, 20256,509.006,530.006,380.006,383.006,305.51-3.13%1,990,200
Nov 21, 20256,571.006,655.006,567.006,589.006,509.011.78%4,034,300
Nov 20, 20256,500.006,562.006,461.006,474.006,395.41-1,079,000
Nov 19, 20256,525.006,559.006,474.006,474.006,395.41-1.33%1,115,900
Nov 18, 20256,500.006,565.006,467.006,561.006,481.350.94%1,556,600
Nov 17, 20256,615.006,638.006,500.006,500.006,421.09-2.42%1,266,100
Nov 14, 20256,639.006,661.006,566.006,661.006,580.141.73%1,283,800
Nov 13, 20256,601.006,613.006,548.006,548.006,468.51-0.92%1,241,500
Nov 12, 20256,648.006,673.006,586.006,609.006,528.77-0.02%1,382,900
Nov 11, 20256,616.006,649.006,587.006,610.006,529.760.08%1,196,900
Nov 10, 20256,559.006,605.006,518.006,605.006,524.821.21%1,397,100
Nov 7, 20256,472.006,601.006,441.006,526.006,446.78-0.55%1,873,000
Nov 6, 20256,509.006,595.006,508.006,562.006,482.340.35%1,724,700
Nov 5, 20256,615.006,638.006,503.006,539.006,459.620.12%1,964,000
Nov 4, 20256,500.006,564.006,476.006,531.006,451.720.17%1,457,000
Oct 31, 20256,487.006,520.006,472.006,520.006,440.850.42%1,027,500
Oct 30, 20256,416.006,503.006,402.006,493.006,414.180.96%1,432,700
Oct 29, 20256,518.006,533.006,417.006,431.006,352.93-1.33%1,655,900
Oct 28, 20256,489.006,532.006,481.006,518.006,438.88-0.23%1,204,500
Oct 27, 20256,518.006,560.006,501.006,533.006,453.690.76%1,208,800
Oct 24, 20256,450.006,495.006,446.006,484.006,405.290.12%872,700
Oct 23, 20256,515.006,536.006,446.006,476.006,397.390.28%1,011,600
Oct 22, 20256,429.006,478.006,426.006,458.006,379.600.47%1,279,100
Oct 21, 20256,398.006,452.006,392.006,428.006,349.970.89%1,488,200
Oct 20, 20256,358.006,372.006,322.006,371.006,293.661.18%1,444,600