Kao Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.20	33.20	33.20	33.20	33.20	1.34%	-
Jan 29, 2026	32.76	32.76	32.76	32.76	32.76	0.09%	-
Jan 28, 2026	32.73	32.73	32.73	32.73	32.73	-1.30%	-
Jan 27, 2026	33.16	33.16	33.16	33.16	33.16	-0.66%	-
Jan 26, 2026	33.38	33.38	33.38	33.38	33.38	2.96%	-
Jan 23, 2026	32.42	32.42	32.42	32.42	32.42	-0.49%	-
Jan 22, 2026	32.58	32.58	32.58	32.58	32.58	-0.79%	-
Jan 21, 2026	32.84	32.84	32.84	32.84	32.84	-2.73%	-
Jan 20, 2026	34.84	34.84	33.76	33.76	33.76	1.93%	75
Jan 19, 2026	33.12	33.12	33.12	33.12	33.12	-0.33%	-
Jan 16, 2026	33.23	33.23	33.23	33.23	33.23	-0.72%	-
Jan 15, 2026	33.43	33.47	33.43	33.47	33.47	0.87%	100
Jan 14, 2026	33.18	33.18	33.18	33.18	33.18	-3.21%	-
Jan 13, 2026	33.26	34.28	33.26	34.28	34.28	0.35%	15
Jan 12, 2026	34.16	34.16	34.16	34.16	34.16	1.49%	-
Jan 9, 2026	33.66	33.66	33.66	33.66	33.66	-	-
Jan 8, 2026	33.66	33.66	33.66	33.66	33.66	-0.03%	-
Jan 7, 2026	33.67	33.67	33.67	33.67	33.67	0.30%	-
Jan 6, 2026	33.57	33.57	33.57	33.57	33.57	0.09%	-
Jan 5, 2026	33.54	33.54	33.54	33.54	33.54	0.33%	3
Jan 2, 2026	33.43	33.43	33.43	33.43	33.43	-0.30%	-
Dec 30, 2025	33.53	33.53	33.53	33.53	33.53	0.30%	-
Dec 29, 2025	33.43	33.43	33.43	33.43	33.43	-1.65%	-
Dec 23, 2025	33.99	33.99	33.99	33.99	33.57	1.22%	-
Dec 22, 2025	33.58	33.58	33.58	33.58	33.17	-1.00%	-
Dec 19, 2025	33.92	33.92	33.92	33.92	33.50	-0.56%	-
Dec 18, 2025	34.11	34.11	34.11	34.11	33.69	-2.38%	-
Dec 17, 2025	33.90	34.94	33.90	34.94	34.51	2.70%	4
Dec 16, 2025	34.02	34.02	34.02	34.02	33.60	0.50%	-
Dec 15, 2025	33.85	33.85	33.85	33.85	33.43	-0.67%	-
Dec 12, 2025	34.08	34.08	34.08	34.08	33.66	0.56%	-
Dec 11, 2025	33.89	33.89	33.89	33.89	33.47	-0.99%	-
Dec 10, 2025	34.23	34.23	34.23	34.23	33.81	1.45%	-
Dec 9, 2025	33.74	33.74	33.74	33.74	33.33	-0.41%	-
Dec 8, 2025	33.88	33.88	33.88	33.88	33.46	-3.26%	-
Dec 5, 2025	33.98	35.02	33.98	35.02	34.59	3.55%	200
Dec 4, 2025	33.82	33.82	33.82	33.82	33.40	0.06%	-
Dec 3, 2025	33.80	33.80	33.80	33.80	33.38	-0.15%	-
Dec 2, 2025	33.87	33.87	33.85	33.85	33.43	-0.99%	-
Dec 1, 2025	34.19	34.19	34.19	34.19	33.77	-0.35%	-
Nov 28, 2025	34.31	34.31	34.31	34.31	33.89	-0.46%	-
Nov 27, 2025	34.47	34.47	34.47	34.47	34.05	-1.32%	-
Nov 26, 2025	34.93	34.93	34.93	34.93	34.50	0.34%	-
Nov 25, 2025	34.81	34.81	34.81	34.81	34.38	-3.09%	-
Nov 24, 2025	35.92	35.92	35.92	35.92	35.48	0.48%	-
Nov 21, 2025	35.75	35.75	35.75	35.75	35.31	-0.69%	-
Nov 20, 2025	35.07	36.00	35.07	36.00	35.56	1.75%	65
Nov 19, 2025	35.38	35.38	35.38	35.38	34.95	-1.42%	-
Nov 18, 2025	35.89	35.89	35.89	35.89	35.45	-1.13%	-
Nov 17, 2025	36.30	36.30	36.30	36.30	35.85	-0.38%	100