Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.55
+0.08 (0.94%)
At close: Feb 11, 2026
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.25 | 8.66 | 8.25 | 8.55 | 8.55 | 0.94% | 59,374 |
| Feb 10, 2026 | 8.33 | 8.58 | 8.33 | 8.47 | 8.47 | 0.47% | 58,403 |
| Feb 9, 2026 | 8.55 | 8.60 | 8.27 | 8.43 | 8.43 | 1.44% | 66,067 |
| Feb 6, 2026 | 8.25 | 8.55 | 8.25 | 8.31 | 8.31 | 0.24% | 1,778,299 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.01 | 8.29 | 8.29 | 2.35% | 132,589 |
| Feb 4, 2026 | 8.20 | 8.32 | 8.05 | 8.10 | 8.10 | 1.00% | 62,946 |
| Feb 3, 2026 | 7.95 | 8.29 | 7.95 | 8.02 | 8.02 | -1.17% | 114,767 |
| Feb 2, 2026 | 8.03 | 8.36 | 8.03 | 8.12 | 8.12 | 2.20% | 80,722 |
| Jan 30, 2026 | 8.18 | 8.29 | 7.94 | 7.94 | 7.94 | -0.75% | 55,718 |
| Jan 29, 2026 | 7.64 | 8.19 | 7.64 | 8.00 | 8.00 | 1.39% | 121,434 |
| Jan 28, 2026 | 7.85 | 8.25 | 7.85 | 7.89 | 7.89 | -2.47% | 106,897 |
| Jan 27, 2026 | 7.93 | 8.29 | 7.93 | 8.09 | 8.09 | 1.51% | 87,637 |
| Jan 26, 2026 | 8.34 | 8.34 | 7.82 | 7.97 | 7.97 | 1.92% | 143,696 |
| Jan 23, 2026 | 7.56 | 7.82 | 7.53 | 7.82 | 7.82 | 0.77% | 101,562 |
| Jan 22, 2026 | 7.44 | 7.79 | 7.44 | 7.76 | 7.76 | -0.26% | 214,941 |
| Jan 21, 2026 | 8.14 | 8.14 | 7.53 | 7.78 | 7.78 | -1.02% | 112,458 |
| Jan 20, 2026 | 7.56 | 7.99 | 7.56 | 7.86 | 7.86 | 1.16% | 202,467 |
| Jan 16, 2026 | 7.54 | 7.82 | 7.54 | 7.77 | 7.77 | -0.51% | 96,917 |
| Jan 15, 2026 | 7.99 | 7.99 | 7.60 | 7.81 | 7.81 | -0.38% | 664,388 |
| Jan 14, 2026 | 8.14 | 8.14 | 7.65 | 7.84 | 7.84 | 0.13% | 332,290 |
| Jan 13, 2026 | 7.96 | 7.96 | 7.79 | 7.83 | 7.83 | -1.63% | 86,225 |
| Jan 12, 2026 | 7.95 | 8.01 | 7.90 | 7.96 | 7.96 | 0.25% | 168,106 |
| Jan 9, 2026 | 7.64 | 7.99 | 7.64 | 7.94 | 7.94 | -0.63% | 86,688 |
| Jan 8, 2026 | 7.75 | 7.99 | 7.75 | 7.99 | 7.99 | 0.63% | 247,393 |
| Jan 7, 2026 | 7.94 | 7.97 | 7.91 | 7.94 | 7.94 | -0.25% | 64,421 |
| Jan 6, 2026 | 7.90 | 8.09 | 7.90 | 7.96 | 7.96 | -0.38% | 83,788 |
| Jan 5, 2026 | 7.99 | 8.24 | 7.93 | 7.99 | 7.99 | 1.01% | 285,911 |
| Jan 2, 2026 | 8.00 | 8.17 | 7.91 | 7.91 | 7.91 | -0.25% | 162,516 |
| 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 |