Kao Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2025	36.95	36.95	36.95	36.95	36.95	-9.47%	144
Dec 26, 2024	40.82	40.82	40.82	40.82	40.82	-6.64%	153
Dec 20, 2024	43.72	43.72	43.72	43.72	43.72	5.35%	544
Dec 10, 2024	45.80	45.80	41.50	41.50	41.50	-9.68%	1,612
Dec 3, 2024	45.95	46.77	45.95	45.95	45.95	18.89%	886
Nov 18, 2024	38.65	38.65	38.65	38.65	38.65	-17.29%	236
Oct 23, 2024	46.73	46.73	46.73	46.73	46.73	2.37%	678
Oct 3, 2024	45.65	45.65	45.65	45.65	45.65	-5.11%	238