Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.48
+0.03 (0.36%)
Oct 27, 2025, 3:38 PM EDT

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.258.638.258.47-0.53%5,193
Oct 24, 20258.378.648.378.428.420.12%64,857
Oct 23, 20258.168.478.168.418.410.12%85,083
Oct 22, 20258.318.458.308.408.402.19%93,915
Oct 21, 20258.348.438.178.228.22-2.03%115,366
Oct 20, 20258.168.428.168.398.390.48%97,024
Oct 17, 20258.508.508.248.358.352.71%123,077
Oct 16, 20258.158.188.058.138.13-0.73%116,279
Oct 15, 20258.148.498.148.198.19-0.12%124,037
Oct 14, 20258.198.288.138.208.201.86%188,820
Oct 13, 20258.048.198.048.058.050.12%227,256
Oct 10, 20258.418.418.018.048.04-0.86%129,633
Oct 9, 20258.168.288.068.118.11-1.58%185,991
Oct 8, 20258.178.508.178.248.24-0.50%104,941
Oct 7, 20258.058.338.058.288.28-1.65%85,320
Oct 6, 20258.158.498.158.428.42-0.82%88,022
Oct 3, 20258.588.748.318.498.49-0.59%111,975
Oct 2, 20258.368.698.358.548.54-2.29%67,755
Oct 1, 20258.778.938.468.748.741.27%69,151
Sep 30, 20258.618.678.618.638.630.47%81,106
Sep 29, 20258.508.928.508.598.59-0.58%68,793
Sep 26, 20258.678.678.458.648.640.12%72,601
Sep 25, 20258.588.718.548.638.63-1.48%84,739
Sep 24, 20258.998.998.668.768.76-0.79%45,308
Sep 23, 20259.119.118.798.838.830.11%34,908
Sep 22, 20258.518.858.518.828.820.23%78,434
Sep 19, 20258.749.028.748.808.80-3.61%33,481
Sep 18, 20259.529.529.099.139.13-44,681
Sep 17, 20259.219.259.029.139.13-0.54%41,878
Sep 16, 20259.189.188.919.189.180.55%57,974
Sep 15, 20259.039.178.939.139.130.44%45,036
Sep 12, 20259.039.098.989.099.09-0.76%21,233
Sep 11, 20259.189.188.989.169.160.33%44,469
Sep 10, 20258.999.328.999.139.13-1.51%21,857
Sep 9, 20259.699.699.199.279.27-0.22%23,057
Sep 8, 20259.339.649.289.299.29-0.72%39,591
Sep 5, 20259.049.689.039.369.360.50%23,072
Sep 4, 20259.319.559.319.319.310.65%39,528
Sep 3, 20258.889.548.889.259.251.31%33,608
Sep 2, 20259.049.159.049.139.131.11%53,536
Aug 29, 20259.159.158.899.039.03-1.10%34,721
Aug 28, 20259.109.139.089.139.131.11%54,592
Aug 27, 20259.059.298.809.039.030.89%32,156
Aug 26, 20259.029.348.788.958.95-0.78%38,353
Aug 25, 20259.079.148.939.029.02-1.85%24,518
Aug 22, 20259.009.379.009.199.190.44%57,720
Aug 21, 20259.449.589.109.159.15-0.33%62,291
Aug 20, 20259.609.609.119.189.181.21%50,036
Aug 19, 20259.069.358.919.079.070.55%311,172
Aug 18, 20259.109.199.009.029.020.45%57,367