Kao Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	45.64	45.64	45.64	45.64	45.64	2.19%	180
Jul 9, 2025	44.66	44.66	44.66	44.66	44.66	6.36%	371
Jul 3, 2025	41.99	41.99	41.99	41.99	41.99	-7.39%	149
Jun 24, 2025	45.34	45.34	45.34	45.34	45.34	-3.04%	100
Jun 10, 2025	46.76	46.76	46.76	46.76	46.76	-5.02%	800
Jun 9, 2025	49.23	49.23	49.23	49.23	49.23	-0.73%	186
Jun 3, 2025	49.59	49.59	49.59	49.59	49.59	1.60%	143
Jun 2, 2025	48.65	48.81	48.65	48.81	48.81	18.05%	315
May 19, 2025	41.61	41.61	41.35	41.35	41.35	-7.98%	490
May 14, 2025	44.93	44.93	44.93	44.93	44.93	-2.07%	105
May 13, 2025	45.72	45.88	45.72	45.88	45.88	6.85%	303
May 12, 2025	42.07	42.94	42.07	42.94	42.94	2.38%	4,650
May 9, 2025	41.94	41.94	41.94	41.94	41.94	-2.83%	163
May 8, 2025	43.16	43.16	43.16	43.16	43.16	-2.97%	188
Apr 25, 2025	44.48	44.48	44.48	44.48	44.48	5.28%	122
Apr 21, 2025	40.51	42.25	40.51	42.25	42.25	3.73%	670
Apr 10, 2025	40.73	40.73	40.73	40.73	40.73	2.41%	500
Apr 7, 2025	39.93	39.93	39.77	39.77	39.77	-4.10%	1,607
Mar 12, 2025	41.47	41.47	41.47	41.47	41.47	-8.64%	1,523
Mar 10, 2025	45.39	45.39	45.39	45.39	45.39	-1.69%	299
Mar 5, 2025	46.15	46.17	46.01	46.17	46.17	3.75%	575
Mar 3, 2025	45.97	45.97	44.50	44.50	44.50	-1.02%	540
Feb 18, 2025	44.80	44.96	44.80	44.96	44.96	17.54%	438
Feb 6, 2025	38.25	38.25	38.25	38.25	38.25	3.52%	198