Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
7.92
-0.15 (-1.86%)
Dec 31, 2025, 3:47 PM EST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.89 | 8.00 | 7.85 | 7.93 | 7.93 | -1.37% | 74,176 |
| Dec 30, 2025 | 7.89 | 8.07 | 7.81 | 8.04 | 8.04 | 0.63% | 79,159 |
| Dec 29, 2025 | 7.68 | 8.00 | 7.68 | 7.99 | 7.99 | -0.50% | 176,439 |
| Dec 26, 2025 | 8.05 | 8.09 | 7.94 | 8.03 | 8.03 | -0.12% | 166,459 |
| Dec 24, 2025 | 8.11 | 8.39 | 8.02 | 8.04 | 8.04 | -0.50% | 42,082 |
| Dec 23, 2025 | 7.99 | 8.10 | 7.89 | 8.08 | 8.08 | 1.51% | 201,907 |
| Dec 22, 2025 | 7.68 | 8.24 | 7.68 | 7.96 | 7.96 | 0.38% | 218,267 |
| Dec 19, 2025 | 7.86 | 8.11 | 7.86 | 7.93 | 7.93 | -2.34% | 137,120 |
| Dec 18, 2025 | 7.82 | 8.13 | 7.82 | 8.12 | 8.12 | 1.50% | 96,321 |
| Dec 17, 2025 | 7.78 | 8.07 | 7.75 | 8.00 | 8.00 | -1.36% | 297,847 |
| Dec 16, 2025 | 7.94 | 8.11 | 7.91 | 8.11 | 8.11 | 1.37% | 173,229 |
| Dec 15, 2025 | 8.09 | 8.23 | 7.96 | 8.00 | 8.00 | -0.62% | 178,175 |
| Dec 12, 2025 | 8.05 | 8.34 | 8.03 | 8.05 | 8.05 | -0.12% | 133,957 |
| Dec 11, 2025 | 8.06 | 8.24 | 8.04 | 8.06 | 8.06 | -0.49% | 192,047 |
| Dec 10, 2025 | 8.00 | 8.10 | 7.87 | 8.10 | 8.10 | 2.92% | 291,735 |
| Dec 9, 2025 | 7.67 | 7.94 | 7.67 | 7.87 | 7.87 | -0.38% | 199,889 |
| Dec 8, 2025 | 7.86 | 7.96 | 7.86 | 7.90 | 7.90 | -0.63% | 254,555 |
| Dec 5, 2025 | 8.16 | 8.16 | 7.89 | 7.95 | 7.95 | 0.25% | 280,452 |
| Dec 4, 2025 | 7.84 | 7.97 | 7.78 | 7.93 | 7.93 | -0.38% | 172,925 |
| Dec 3, 2025 | 7.70 | 8.02 | 7.70 | 7.96 | 7.96 | 0.13% | 144,359 |
| Dec 2, 2025 | 8.06 | 8.06 | 7.71 | 7.95 | 7.95 | - | 2,037,550 |
| Dec 1, 2025 | 8.01 | 8.24 | 7.90 | 7.95 | 7.95 | -1.29% | 2,206,039 |
| Nov 28, 2025 | 8.28 | 8.29 | 8.02 | 8.05 | 8.05 | -1.42% | 72,901 |
| Nov 26, 2025 | 8.27 | 8.29 | 8.12 | 8.17 | 8.17 | -1.45% | 72,121 |
| Nov 25, 2025 | 8.15 | 8.47 | 8.08 | 8.29 | 8.29 | -2.70% | 158,990 |
| Nov 24, 2025 | 8.35 | 8.78 | 8.35 | 8.52 | 8.52 | 1.43% | 119,101 |
| Nov 21, 2025 | 8.27 | 8.70 | 8.19 | 8.40 | 8.40 | 3.45% | 122,132 |
| Nov 20, 2025 | 8.34 | 8.34 | 8.03 | 8.12 | 8.12 | -1.69% | 175,975 |
| Nov 19, 2025 | 8.01 | 8.37 | 8.01 | 8.26 | 8.26 | -2.82% | 70,061 |
| Nov 18, 2025 | 8.46 | 8.58 | 8.25 | 8.50 | 8.50 | 1.67% | 97,992 |
| Nov 17, 2025 | 8.73 | 8.73 | 8.16 | 8.36 | 8.36 | -2.53% | 340,464 |
| Nov 14, 2025 | 8.59 | 8.74 | 8.46 | 8.58 | 8.58 | -0.03% | 139,435 |
| Nov 13, 2025 | 8.35 | 8.65 | 8.27 | 8.58 | 8.58 | 0.94% | 93,044 |
| Nov 12, 2025 | 8.34 | 8.84 | 8.34 | 8.50 | 8.50 | -0.55% | 33,120 |
| Nov 11, 2025 | 8.69 | 8.87 | 8.52 | 8.55 | 8.55 | -0.15% | 53,896 |
| Nov 10, 2025 | 8.48 | 8.75 | 8.37 | 8.56 | 8.56 | 0.71% | 107,636 |
| Nov 7, 2025 | 8.54 | 8.80 | 8.44 | 8.50 | 8.50 | 0.59% | 79,406 |
| Nov 6, 2025 | 8.41 | 8.74 | 8.24 | 8.45 | 8.45 | -0.18% | 108,623 |
| Nov 5, 2025 | 8.18 | 8.53 | 8.18 | 8.47 | 8.47 | 0.65% | 78,822 |
| Nov 4, 2025 | 8.66 | 8.70 | 8.41 | 8.41 | 8.41 | 0.48% | 122,827 |
| Nov 3, 2025 | 8.33 | 8.70 | 8.22 | 8.37 | 8.37 | 0.12% | 119,207 |
| Oct 31, 2025 | 8.16 | 8.74 | 8.16 | 8.36 | 8.36 | 0.36% | 67,125 |
| Oct 30, 2025 | 8.31 | 8.37 | 8.28 | 8.33 | 8.33 | -0.36% | 112,778 |
| Oct 29, 2025 | 8.64 | 8.64 | 8.36 | 8.36 | 8.36 | -1.76% | 64,526 |
| Oct 28, 2025 | 8.44 | 8.56 | 8.30 | 8.51 | 8.51 | 0.59% | 114,992 |
| Oct 27, 2025 | 8.25 | 8.63 | 8.25 | 8.46 | 8.46 | 0.48% | 87,714 |
| Oct 24, 2025 | 8.37 | 8.64 | 8.37 | 8.42 | 8.42 | 0.12% | 64,857 |
| Oct 23, 2025 | 8.16 | 8.47 | 8.16 | 8.41 | 8.41 | 0.12% | 85,083 |
| Oct 22, 2025 | 8.31 | 8.45 | 8.30 | 8.40 | 8.40 | 2.19% | 93,915 |
| Oct 21, 2025 | 8.34 | 8.43 | 8.17 | 8.22 | 8.22 | -2.03% | 115,366 |