Kao Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	47.00	47.84	47.00	47.84	47.84	3.59%	285
Aug 21, 2025	46.18	46.18	46.18	46.18	46.18	5.05%	454
Aug 7, 2025	43.96	43.96	43.96	43.96	43.96	-5.89%	1,096
Aug 6, 2025	46.71	46.71	46.71	46.71	46.71	-0.72%	300
Jul 30, 2025	47.05	47.05	47.05	47.05	47.05	-1.61%	300
Jul 25, 2025	47.82	47.82	47.82	47.82	47.82	6.76%	211
Jul 17, 2025	44.64	44.79	44.64	44.79	44.79	-1.86%	200
Jul 14, 2025	45.64	45.64	45.64	45.64	45.64	-	149
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	44.81	-3.04%	100
Jun 10, 2025	46.76	46.76	46.76	46.76	46.21	-5.02%	800
Jun 9, 2025	49.23	49.23	49.23	49.23	48.65	-0.73%	186
Jun 3, 2025	49.59	49.59	49.59	49.59	49.01	1.60%	143
Jun 2, 2025	48.65	48.81	48.65	48.81	48.24	18.05%	315
May 19, 2025	41.61	41.61	41.35	41.35	40.86	-7.98%	490
May 14, 2025	44.93	44.93	44.93	44.93	44.40	-2.07%	105
May 13, 2025	45.72	45.88	45.72	45.88	45.34	6.85%	303
May 12, 2025	42.07	42.94	42.07	42.94	42.43	2.38%	4,650
May 9, 2025	41.94	41.94	41.94	41.94	41.45	-2.83%	163
May 8, 2025	43.16	43.16	43.16	43.16	42.65	-2.97%	188
Apr 25, 2025	44.48	44.48	44.48	44.48	43.96	5.28%	122
Apr 21, 2025	40.51	42.25	40.51	42.25	41.75	3.73%	670
Apr 10, 2025	40.73	40.73	40.73	40.73	40.25	2.41%	500
Apr 7, 2025	39.93	39.93	39.77	39.77	39.30	-4.10%	1,607
Mar 12, 2025	41.47	41.47	41.47	41.47	40.98	-8.64%	1,523