Kao Corporation (KAOOY)
OTCMKTS · Delayed Price · Currency is USD
8.26
+0.33 (4.16%)
At close: Nov 9, 2026
KAOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 4.16% | 47,154 |
| Nov 6, 2026 | 7.88 | 8.04 | 7.88 | 7.93 | 7.93 | -4.34% | 50,814 |
| Nov 5, 2026 | 8.03 | 8.30 | 7.65 | 8.29 | 8.29 | 6.08% | 43,829 |
| Nov 4, 2026 | 7.92 | 7.92 | 7.73 | 7.82 | 7.82 | -0.82% | 79,012 |
| Nov 3, 2026 | 7.85 | 7.99 | 7.85 | 7.88 | 7.88 | -0.51% | 35,260 |
| Nov 2, 2026 | 7.94 | 7.95 | 7.82 | 7.92 | 7.92 | 1.02% | 35,908 |
| Oct 30, 2026 | 7.94 | 7.94 | 7.70 | 7.84 | 7.84 | 2.08% | 38,365 |
| Oct 29, 2026 | 7.71 | 7.71 | 7.68 | 7.68 | 7.68 | 0.26% | 67,424 |
| Oct 28, 2026 | 7.69 | 7.79 | 7.64 | 7.66 | 7.66 | -2.42% | 52,810 |
| Oct 27, 2026 | 7.87 | 7.89 | 7.85 | 7.85 | 7.85 | -0.76% | 63,993 |
| Oct 26, 2026 | 8.26 | 8.26 | 7.90 | 7.91 | 7.91 | -0.63% | 120,594 |
| Oct 23, 2026 | 7.72 | 8.03 | 7.72 | 7.96 | 7.96 | -0.25% | 50,887 |
| Oct 22, 2026 | 7.92 | 8.01 | 7.91 | 7.98 | 7.98 | 2.31% | 220,785 |
| Oct 21, 2026 | 8.03 | 8.03 | 7.79 | 7.80 | 7.80 | -1.52% | 202,948 |
| Oct 20, 2026 | 7.95 | 7.97 | 7.92 | 7.92 | 7.92 | 0.89% | 152,721 |
| Oct 19, 2026 | 7.85 | 7.86 | 7.82 | 7.85 | 7.85 | 0.38% | 27,368 |
| Oct 16, 2026 | 7.88 | 7.88 | 7.69 | 7.82 | 7.82 | 0.39% | 171,839 |
| Oct 15, 2026 | 7.97 | 7.97 | 7.68 | 7.79 | 7.79 | 2.10% | 45,669 |
| Oct 14, 2026 | 7.39 | 7.70 | 7.39 | 7.63 | 7.63 | 0.79% | 73,831 |
| Oct 13, 2026 | 7.59 | 7.63 | 7.57 | 7.57 | 7.57 | 1.07% | 76,343 |
| Oct 12, 2026 | 7.59 | 7.59 | 7.34 | 7.49 | 7.49 | 0.27% | 58,310 |
| Oct 9, 2026 | 7.48 | 7.51 | 7.44 | 7.47 | 7.47 | 0.40% | 70,701 |
| Oct 8, 2026 | 7.42 | 7.44 | 7.24 | 7.44 | 7.44 | 1.09% | 84,111 |
| Oct 7, 2026 | 7.18 | 7.38 | 7.18 | 7.36 | 7.36 | 0.82% | 69,689 |
| Oct 6, 2026 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | 0.14% | 165,886 |
| Oct 5, 2026 | 7.62 | 7.62 | 7.24 | 7.29 | 7.29 | 1.04% | 89,728 |
| Oct 2, 2026 | 7.56 | 7.56 | 7.02 | 7.22 | 7.22 | -0.89% | 85,309 |
| Oct 1, 2026 | 7.62 | 7.62 | 7.28 | 7.28 | 7.28 | -1.09% | 99,645 |
| Sep 30, 2026 | 7.47 | 7.47 | 7.31 | 7.36 | 7.36 | 0.55% | 79,204 |
| Sep 29, 2026 | 7.34 | 7.36 | 7.31 | 7.32 | 7.32 | -0.14% | 70,617 |
| Sep 28, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | -1.21% | 169,514 |
| Sep 25, 2026 | 6.91 | 7.43 | 6.91 | 7.42 | 7.42 | 2.06% | 40,249 |
| Sep 24, 2026 | 7.30 | 7.36 | 7.25 | 7.27 | 7.27 | -0.68% | 80,374 |
| Sep 23, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | -0.41% | 86,660 |
| Sep 22, 2026 | 7.51 | 7.51 | 7.31 | 7.35 | 7.35 | 0.27% | 110,978 |
| Sep 21, 2026 | 7.36 | 7.40 | 7.26 | 7.33 | 7.33 | -0.27% | 89,121 |
| Sep 18, 2026 | 7.28 | 7.39 | 6.95 | 7.35 | 7.35 | -0.81% | 54,788 |
| Sep 17, 2026 | 7.77 | 7.77 | 7.33 | 7.41 | 7.41 | 1.37% | 64,694 |
| Sep 16, 2026 | 7.28 | 7.35 | 7.20 | 7.31 | 7.31 | -0.48% | 57,445 |
| Sep 15, 2026 | 7.30 | 7.37 | 7.26 | 7.35 | 7.35 | -1.28% | 49,769 |
| Sep 14, 2026 | 7.48 | 7.58 | 7.37 | 7.44 | 7.44 | 1.50% | 77,651 |
| Sep 11, 2026 | 7.34 | 7.40 | 7.30 | 7.33 | 7.33 | -0.62% | 64,086 |
| Sep 10, 2026 | 7.40 | 7.42 | 7.37 | 7.38 | 7.38 | -0.33% | 68,158 |
| Sep 9, 2026 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | -1.07% | 140,531 |
| Sep 8, 2026 | 7.42 | 7.58 | 7.42 | 7.48 | 7.48 | 0.81% | 59,680 |
| Sep 4, 2026 | 7.43 | 7.44 | 7.42 | 7.42 | 7.42 | -1.98% | 50,661 |
| Sep 3, 2026 | 7.55 | 7.59 | 7.52 | 7.57 | 7.57 | 1.07% | 58,605 |
| Sep 2, 2026 | 7.49 | 7.51 | 7.48 | 7.49 | 7.49 | 0.27% | 74,472 |
| Sep 1, 2026 | 7.49 | 7.51 | 7.46 | 7.47 | 7.47 | -1.06% | 33,858 |
| Aug 31, 2026 | 7.49 | 7.58 | 7.49 | 7.55 | 7.55 | 0.27% | 36,706 |