Kao Corporation (KAOOY)
OTCMKTS
· Delayed Price · Currency is USD
8.66
+0.04 (0.46%)
May 16, 2025, 3:59 PM EDT
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 8.25 | 8.80 | 8.25 | 8.43 | 8.43 | -0.82% | 38,874 |
| Apr 23, 2025 | 8.60 | 8.60 | 8.44 | 8.50 | 8.50 | 0.24% | 161,662 |
| Apr 22, 2025 | 8.31 | 8.57 | 8.30 | 8.48 | 8.48 | 1.68% | 69,948 |
| Apr 21, 2025 | 8.40 | 8.55 | 8.13 | 8.34 | 8.34 | -0.12% | 65,390 |
| Apr 17, 2025 | 8.23 | 8.35 | 8.20 | 8.35 | 8.35 | 0.72% | 1,883,294 |
| Apr 16, 2025 | 8.21 | 8.41 | 8.13 | 8.29 | 8.29 | 0.36% | 1,657,904 |
| Apr 15, 2025 | 8.29 | 8.62 | 8.17 | 8.26 | 8.26 | -0.60% | 80,819 |
| Apr 14, 2025 | 8.03 | 8.59 | 8.00 | 8.31 | 8.31 | 3.36% | 137,103 |
| Apr 11, 2025 | 7.76 | 8.32 | 7.76 | 8.04 | 8.04 | -5.41% | 249,864 |
| Apr 10, 2025 | 8.11 | 8.60 | 8.11 | 8.50 | 8.50 | -1.05% | 107,900 |
| Apr 9, 2025 | 8.47 | 8.70 | 8.28 | 8.59 | 8.59 | 2.38% | 134,670 |
| Apr 8, 2025 | 8.12 | 8.75 | 8.12 | 8.39 | 8.39 | 0.72% | 126,063 |
| Apr 7, 2025 | 8.20 | 8.80 | 8.20 | 8.33 | 8.33 | -3.48% | 144,513 |
| Apr 4, 2025 | 8.91 | 9.22 | 8.49 | 8.63 | 8.63 | -1.37% | 437,421 |
| Apr 3, 2025 | 8.64 | 8.78 | 8.60 | 8.75 | 8.75 | 2.70% | 172,645 |
| Apr 2, 2025 | 8.45 | 8.89 | 8.45 | 8.52 | 8.52 | -2.29% | 199,727 |
| Apr 1, 2025 | 8.63 | 8.75 | 8.51 | 8.72 | 8.72 | 0.93% | 54,864 |
| Mar 31, 2025 | 8.32 | 8.88 | 8.32 | 8.64 | 8.64 | -0.80% | 169,641 |
| Mar 28, 2025 | 8.73 | 9.04 | 8.70 | 8.71 | 8.71 | -0.11% | 1,050,270 |
| Mar 27, 2025 | 8.87 | 9.04 | 8.69 | 8.72 | 8.72 | 0.35% | 312,357 |
| Mar 26, 2025 | 8.87 | 8.95 | 8.61 | 8.69 | 8.69 | - | 48,502 |
| Mar 25, 2025 | 8.61 | 8.80 | 8.61 | 8.69 | 8.69 | 1.05% | 88,399 |
| Mar 24, 2025 | 8.36 | 8.75 | 8.36 | 8.60 | 8.60 | - | 77,826 |
| Mar 21, 2025 | 8.79 | 8.87 | 8.60 | 8.60 | 8.60 | -0.69% | 67,598 |
| Mar 20, 2025 | 8.77 | 9.02 | 8.51 | 8.66 | 8.66 | -0.23% | 96,460 |
| Mar 19, 2025 | 8.63 | 8.94 | 8.52 | 8.68 | 8.68 | 0.81% | 225,101 |
| Mar 18, 2025 | 8.50 | 8.90 | 8.50 | 8.61 | 8.61 | -1.15% | 74,642 |
| Mar 17, 2025 | 8.60 | 9.04 | 8.60 | 8.71 | 8.71 | - | 945,358 |
| Mar 14, 2025 | 8.80 | 8.98 | 8.62 | 8.71 | 8.71 | -0.23% | 225,439 |
| Mar 13, 2025 | 8.76 | 8.76 | 8.61 | 8.73 | 8.73 | - | 75,537 |
| Mar 12, 2025 | 8.66 | 8.75 | 8.61 | 8.73 | 8.73 | 1.63% | 65,915 |
| Mar 11, 2025 | 8.60 | 8.80 | 8.55 | 8.59 | 8.59 | 0.94% | 90,230 |
| Mar 10, 2025 | 8.68 | 8.78 | 8.51 | 8.51 | 8.51 | -1.05% | 109,952 |
| Mar 7, 2025 | 8.70 | 8.96 | 8.41 | 8.60 | 8.60 | -0.46% | 303,452 |