Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.30
-0.12 (-1.43%)
Oct 7, 2025, 2:45 PM EDT
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.15 | 8.49 | 8.15 | 8.42 | 8.42 | -0.82% | 88,022 |
| Oct 3, 2025 | 8.58 | 8.74 | 8.31 | 8.49 | 8.49 | -0.59% | 111,975 |
| Oct 2, 2025 | 8.36 | 8.69 | 8.35 | 8.54 | 8.54 | -2.29% | 67,755 |
| Oct 1, 2025 | 8.77 | 8.93 | 8.46 | 8.74 | 8.74 | 1.27% | 69,151 |
| Sep 30, 2025 | 8.61 | 8.67 | 8.61 | 8.63 | 8.63 | 0.47% | 81,106 |
| Sep 29, 2025 | 8.50 | 8.92 | 8.50 | 8.59 | 8.59 | -0.58% | 68,793 |
| Sep 26, 2025 | 8.67 | 8.67 | 8.45 | 8.64 | 8.64 | 0.12% | 72,601 |
| Sep 25, 2025 | 8.58 | 8.71 | 8.54 | 8.63 | 8.63 | -1.48% | 84,739 |
| Sep 24, 2025 | 8.99 | 8.99 | 8.66 | 8.76 | 8.76 | -0.79% | 45,308 |
| Sep 23, 2025 | 9.11 | 9.11 | 8.79 | 8.83 | 8.83 | 0.11% | 34,908 |
| Sep 22, 2025 | 8.51 | 8.85 | 8.51 | 8.82 | 8.82 | 0.23% | 78,434 |
| Sep 19, 2025 | 8.74 | 9.02 | 8.74 | 8.80 | 8.80 | -3.61% | 33,481 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.09 | 9.13 | 9.13 | - | 44,681 |
| Sep 17, 2025 | 9.21 | 9.25 | 9.02 | 9.13 | 9.13 | -0.54% | 41,878 |
| Sep 16, 2025 | 9.18 | 9.18 | 8.91 | 9.18 | 9.18 | 0.55% | 57,974 |
| Sep 15, 2025 | 9.03 | 9.17 | 8.93 | 9.13 | 9.13 | 0.44% | 45,036 |
| Sep 12, 2025 | 9.03 | 9.09 | 8.98 | 9.09 | 9.09 | -0.76% | 21,233 |
| Sep 11, 2025 | 9.18 | 9.18 | 8.98 | 9.16 | 9.16 | 0.33% | 44,469 |
| Sep 10, 2025 | 8.99 | 9.32 | 8.99 | 9.13 | 9.13 | -1.51% | 21,857 |
| Sep 9, 2025 | 9.69 | 9.69 | 9.19 | 9.27 | 9.27 | -0.22% | 23,057 |
| Sep 8, 2025 | 9.33 | 9.64 | 9.28 | 9.29 | 9.29 | -0.72% | 39,591 |
| Sep 5, 2025 | 9.04 | 9.68 | 9.03 | 9.36 | 9.36 | 0.50% | 23,072 |
| Sep 4, 2025 | 9.31 | 9.55 | 9.31 | 9.31 | 9.31 | 0.65% | 39,528 |
| Sep 3, 2025 | 8.88 | 9.54 | 8.88 | 9.25 | 9.25 | 1.31% | 33,608 |
| Sep 2, 2025 | 9.04 | 9.15 | 9.04 | 9.13 | 9.13 | 1.11% | 53,536 |
| Aug 29, 2025 | 9.15 | 9.15 | 8.89 | 9.03 | 9.03 | -1.10% | 34,721 |
| Aug 28, 2025 | 9.10 | 9.13 | 9.08 | 9.13 | 9.13 | 1.11% | 54,592 |
| Aug 27, 2025 | 9.05 | 9.29 | 8.80 | 9.03 | 9.03 | 0.89% | 32,156 |
| Aug 26, 2025 | 9.02 | 9.34 | 8.78 | 8.95 | 8.95 | -0.78% | 38,353 |
| Aug 25, 2025 | 9.07 | 9.14 | 8.93 | 9.02 | 9.02 | -1.85% | 24,518 |
| Aug 22, 2025 | 9.00 | 9.37 | 9.00 | 9.19 | 9.19 | 0.44% | 57,720 |
| Aug 21, 2025 | 9.44 | 9.58 | 9.10 | 9.15 | 9.15 | -0.33% | 62,291 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.11 | 9.18 | 9.18 | 1.21% | 50,036 |
| Aug 19, 2025 | 9.06 | 9.35 | 8.91 | 9.07 | 9.07 | 0.55% | 311,172 |
| Aug 18, 2025 | 9.10 | 9.19 | 9.00 | 9.02 | 9.02 | 0.45% | 57,367 |
| Aug 15, 2025 | 8.71 | 9.18 | 8.71 | 8.98 | 8.98 | 0.22% | 63,503 |
| Aug 14, 2025 | 9.43 | 9.43 | 8.89 | 8.96 | 8.96 | -0.44% | 98,701 |
| Aug 13, 2025 | 9.38 | 9.38 | 8.89 | 9.00 | 9.00 | -1.64% | 27,984 |
| Aug 12, 2025 | 8.88 | 9.34 | 8.88 | 9.15 | 9.15 | -1.93% | 32,220 |
| Aug 11, 2025 | 9.35 | 9.35 | 9.06 | 9.33 | 9.33 | -0.11% | 35,080 |
| Aug 8, 2025 | 9.05 | 9.64 | 9.05 | 9.34 | 9.34 | 1.19% | 68,586 |
| Aug 7, 2025 | 9.00 | 9.23 | 9.00 | 9.23 | 9.23 | -2.43% | 65,929 |
| Aug 6, 2025 | 9.55 | 9.68 | 9.41 | 9.46 | 9.46 | 2.60% | 39,472 |
| Aug 5, 2025 | 9.10 | 9.33 | 9.10 | 9.22 | 9.22 | -1.07% | 45,201 |
| Aug 4, 2025 | 9.25 | 9.32 | 9.16 | 9.32 | 9.32 | 1.86% | 122,272 |
| Aug 1, 2025 | 9.11 | 9.20 | 9.06 | 9.15 | 9.15 | 1.67% | 45,239 |
| Jul 31, 2025 | 8.96 | 9.34 | 8.95 | 9.00 | 9.00 | -0.33% | 131,399 |
| Jul 30, 2025 | 9.27 | 9.39 | 8.93 | 9.03 | 9.03 | - | 40,623 |
| Jul 29, 2025 | 9.25 | 9.32 | 8.94 | 9.03 | 9.03 | 0.44% | 39,761 |
| Jul 28, 2025 | 9.04 | 9.19 | 8.99 | 8.99 | 8.99 | -1.10% | 34,467 |