Kao Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	39.92	39.92	39.92	39.92	39.92	6.02%	1,358
Dec 30, 2025	37.81	37.81	37.65	37.65	37.65	-6.02%	541
Dec 22, 2025	40.06	40.06	40.06	40.06	40.06	4.30%	505
Dec 18, 2025	38.57	38.57	38.41	38.41	38.41	-0.47%	259
Dec 16, 2025	38.59	38.59	38.59	38.59	38.59	-4.36%	914
Dec 15, 2025	38.12	40.35	38.12	40.35	40.35	5.46%	810
Dec 10, 2025	38.26	38.26	38.26	38.26	38.26	-7.08%	12,209
Dec 8, 2025	42.28	42.28	41.17	41.17	41.17	9.04%	62,258
Dec 3, 2025	37.76	37.76	37.76	37.76	37.76	-15.60%	139
Nov 24, 2025	44.74	44.74	44.74	44.74	44.74	13.99%	126
Nov 17, 2025	39.41	39.41	39.25	39.25	39.25	-13.60%	364
Nov 14, 2025	45.43	45.43	45.43	45.43	45.43	2.04%	159
Nov 13, 2025	44.52	44.52	44.52	44.52	44.52	9.98%	128
Nov 6, 2025	41.20	41.20	40.48	40.48	40.48	1.33%	328
Nov 3, 2025	39.95	39.95	39.95	39.95	39.95	-0.77%	165
Oct 22, 2025	40.26	40.26	40.26	40.26	40.26	5.50%	185
Oct 13, 2025	38.16	38.16	38.16	38.16	38.16	-0.26%	224
Oct 10, 2025	38.26	38.26	38.26	38.26	38.26	-16.66%	777
Sep 17, 2025	45.91	45.91	45.91	45.91	45.91	-4.03%	1,551
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