Kao Corporation (KAOOY)
OTCMKTS
· Delayed Price · Currency is USD
8.79
+0.21 (2.45%)
Jul 8, 2025, 4:00 PM EDT
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.61 | 9.01 | 8.61 | 8.79 | 8.79 | 2.48% | 76,764 |
| Jul 7, 2025 | 8.37 | 9.01 | 8.37 | 8.58 | 8.58 | -2.44% | 83,269 |
| Jul 3, 2025 | 9.07 | 9.11 | 8.76 | 8.80 | 8.80 | -0.96% | 20,699 |
| Jul 2, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | 0.23% | 33,071 |
| Jul 1, 2025 | 8.76 | 8.92 | 8.76 | 8.86 | 8.86 | -0.67% | 53,586 |
| Jun 30, 2025 | 8.85 | 8.93 | 8.77 | 8.92 | 8.92 | -0.02% | 89,157 |
| Jun 27, 2025 | 8.92 | 9.07 | 8.84 | 8.92 | 8.92 | -0.31% | 48,776 |
| Jun 26, 2025 | 8.95 | 8.97 | 8.69 | 8.95 | 8.95 | 0.90% | 2,206,045 |
| Jun 25, 2025 | 8.83 | 8.94 | 8.76 | 8.87 | 8.87 | -2.21% | 2,326,389 |
| Jun 24, 2025 | 9.34 | 9.34 | 8.90 | 9.07 | 9.07 | 2.95% | 36,913 |
| Jun 23, 2025 | 8.94 | 9.11 | 8.77 | 8.81 | 8.81 | -1.45% | 33,340 |
| Jun 20, 2025 | 8.97 | 9.17 | 8.76 | 8.94 | 8.94 | -2.61% | 32,435 |
| Jun 18, 2025 | 9.22 | 9.45 | 8.91 | 9.18 | 9.18 | 1.10% | 41,942 |
| Jun 17, 2025 | 9.19 | 9.49 | 8.89 | 9.08 | 9.08 | -1.73% | 31,969 |
| Jun 16, 2025 | 9.28 | 9.60 | 9.00 | 9.24 | 9.24 | -0.32% | 30,198 |
| Jun 13, 2025 | 9.45 | 9.59 | 9.01 | 9.27 | 9.27 | -0.32% | 31,183 |
| Jun 12, 2025 | 9.67 | 9.67 | 9.29 | 9.30 | 9.30 | -0.21% | 30,629 |
| Jun 11, 2025 | 9.00 | 9.53 | 9.00 | 9.32 | 9.32 | 0.32% | 32,107 |
| Jun 10, 2025 | 9.42 | 9.70 | 9.13 | 9.29 | 9.29 | -0.64% | 20,128 |
| Jun 9, 2025 | 9.56 | 9.56 | 9.18 | 9.35 | 9.35 | 1.69% | 32,914 |
| Jun 6, 2025 | 9.31 | 9.60 | 9.06 | 9.20 | 9.20 | -0.38% | 27,307 |
| Jun 5, 2025 | 9.65 | 9.65 | 9.21 | 9.23 | 9.23 | -2.02% | 44,958 |
| Jun 4, 2025 | 9.39 | 9.42 | 9.35 | 9.42 | 9.42 | 1.07% | 24,095 |
| Jun 3, 2025 | 9.48 | 9.80 | 9.30 | 9.32 | 9.32 | -0.75% | 44,863 |
| Jun 2, 2025 | 9.28 | 9.42 | 9.26 | 9.39 | 9.39 | 2.74% | 142,460 |
| May 30, 2025 | 8.90 | 9.36 | 8.90 | 9.14 | 9.14 | 0.33% | 389,331 |
| May 29, 2025 | 9.12 | 9.30 | 9.03 | 9.11 | 9.11 | -0.33% | 49,109 |
| May 28, 2025 | 8.62 | 9.27 | 8.62 | 9.14 | 9.14 | -0.59% | 249,282 |
| May 27, 2025 | 9.08 | 9.27 | 9.08 | 9.19 | 9.19 | 4.12% | 120,923 |
| May 23, 2025 | 8.70 | 8.84 | 8.70 | 8.83 | 8.83 | 1.49% | 36,274 |
| May 22, 2025 | 8.89 | 9.00 | 8.54 | 8.70 | 8.70 | -0.57% | 49,174 |
| May 21, 2025 | 8.75 | 8.99 | 8.51 | 8.75 | 8.75 | 1.27% | 47,138 |
| May 20, 2025 | 8.68 | 8.69 | 8.60 | 8.64 | 8.64 | -0.05% | 60,859 |
| May 19, 2025 | 8.84 | 8.84 | 8.59 | 8.64 | 8.64 | -0.18% | 157,996 |
| May 16, 2025 | 8.71 | 8.84 | 8.45 | 8.66 | 8.66 | 0.46% | 140,010 |
| May 15, 2025 | 8.94 | 8.94 | 8.29 | 8.62 | 8.62 | 2.56% | 65,308 |
| May 14, 2025 | 8.54 | 8.74 | 8.31 | 8.41 | 8.41 | -2.94% | 39,193 |
| May 13, 2025 | 8.45 | 8.90 | 8.45 | 8.66 | 8.66 | -0.69% | 64,648 |
| May 12, 2025 | 8.85 | 9.10 | 8.68 | 8.72 | 8.72 | -0.80% | 100,357 |
| May 9, 2025 | 8.51 | 9.19 | 8.51 | 8.79 | 8.79 | 1.97% | 54,266 |
| May 8, 2025 | 8.72 | 8.82 | 8.60 | 8.62 | 8.62 | 2.99% | 179,215 |
| May 7, 2025 | 8.44 | 8.58 | 8.33 | 8.37 | 8.37 | -1.41% | 65,853 |
| May 6, 2025 | 8.40 | 8.72 | 8.40 | 8.49 | 8.49 | 1.56% | 65,609 |
| May 5, 2025 | 8.27 | 8.71 | 8.12 | 8.36 | 8.36 | 0.72% | 79,561 |
| May 2, 2025 | 8.67 | 8.67 | 8.11 | 8.30 | 8.30 | 0.39% | 46,545 |
| May 1, 2025 | 8.15 | 8.32 | 8.15 | 8.27 | 8.27 | -2.61% | 50,516 |
| Apr 30, 2025 | 8.22 | 8.54 | 8.22 | 8.49 | 8.49 | -0.12% | 63,549 |
| Apr 29, 2025 | 8.74 | 8.74 | 8.13 | 8.50 | 8.50 | 0.50% | 61,213 |
| Apr 28, 2025 | 8.45 | 8.47 | 8.31 | 8.46 | 8.46 | 0.45% | 64,755 |
| Apr 25, 2025 | 8.13 | 8.67 | 8.13 | 8.42 | 8.42 | -0.12% | 41,752 |