Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,836.00
+26.00 (0.38%)
Aug 1, 2025, 3:30 PM JST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,840.00 | 6,860.00 | 6,796.00 | 6,836.00 | 6,836.00 | 0.38% | 943,600 |
| Jul 31, 2025 | 6,750.00 | 6,818.00 | 6,750.00 | 6,810.00 | 6,810.00 | 1.11% | 968,300 |
| Jul 30, 2025 | 6,760.00 | 6,779.00 | 6,686.00 | 6,735.00 | 6,735.00 | -0.06% | 772,700 |
| Jul 29, 2025 | 6,754.00 | 6,767.00 | 6,692.00 | 6,739.00 | 6,739.00 | 0.04% | 762,800 |
| Jul 28, 2025 | 6,705.00 | 6,794.00 | 6,673.00 | 6,736.00 | 6,736.00 | 0.13% | 1,012,400 |
| Jul 25, 2025 | 6,790.00 | 6,816.00 | 6,704.00 | 6,727.00 | 6,727.00 | -1.78% | 1,050,300 |
| Jul 24, 2025 | 6,767.00 | 6,874.00 | 6,752.00 | 6,849.00 | 6,849.00 | 1.98% | 1,737,400 |
| Jul 23, 2025 | 6,695.00 | 6,767.00 | 6,641.00 | 6,716.00 | 6,716.00 | 0.98% | 1,397,900 |
| Jul 22, 2025 | 6,694.00 | 6,695.00 | 6,584.00 | 6,651.00 | 6,651.00 | -0.64% | 1,094,200 |
| Jul 18, 2025 | 6,682.00 | 6,749.00 | 6,681.00 | 6,694.00 | 6,694.00 | 0.36% | 1,070,900 |
| Jul 17, 2025 | 6,726.00 | 6,730.00 | 6,625.00 | 6,670.00 | 6,670.00 | 0.06% | 1,004,500 |
| Jul 16, 2025 | 6,700.00 | 6,726.00 | 6,631.00 | 6,666.00 | 6,666.00 | 0.33% | 1,140,800 |
| Jul 15, 2025 | 6,578.00 | 6,707.00 | 6,574.00 | 6,644.00 | 6,644.00 | 2.01% | 1,209,400 |
| Jul 14, 2025 | 6,531.00 | 6,580.00 | 6,507.00 | 6,513.00 | 6,513.00 | -1.27% | 913,300 |
| Jul 11, 2025 | 6,625.00 | 6,682.00 | 6,564.00 | 6,597.00 | 6,597.00 | 0.47% | 1,372,500 |
| Jul 10, 2025 | 6,530.00 | 6,589.00 | 6,500.00 | 6,566.00 | 6,566.00 | 0.37% | 1,736,000 |
| Jul 9, 2025 | 6,548.00 | 6,578.00 | 6,497.00 | 6,542.00 | 6,542.00 | 0.88% | 1,315,500 |
| Jul 8, 2025 | 6,330.00 | 6,502.00 | 6,307.00 | 6,485.00 | 6,485.00 | 2.45% | 1,813,400 |
| Jul 7, 2025 | 6,379.00 | 6,415.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.35% | 775,800 |
| Jul 4, 2025 | 6,347.00 | 6,383.00 | 6,316.00 | 6,352.00 | 6,352.00 | -0.56% | 847,900 |
| Jul 3, 2025 | 6,400.00 | 6,450.00 | 6,363.00 | 6,388.00 | 6,388.00 | -0.19% | 1,383,900 |
| Jul 2, 2025 | 6,380.00 | 6,418.00 | 6,358.00 | 6,400.00 | 6,400.00 | -0.19% | 1,062,800 |
| Jul 1, 2025 | 6,503.00 | 6,549.00 | 6,402.00 | 6,412.00 | 6,412.00 | -0.70% | 813,700 |
| Jun 30, 2025 | 6,492.00 | 6,510.00 | 6,452.00 | 6,457.00 | 6,457.00 | 0.61% | 1,209,300 |
| Jun 27, 2025 | 6,415.00 | 6,467.00 | 6,368.00 | 6,418.00 | 6,418.00 | -0.73% | 1,319,500 |
| Jun 26, 2025 | 6,477.00 | 6,497.00 | 6,434.00 | 6,465.00 | 6,388.00 | -1.27% | 1,707,200 |
| Jun 25, 2025 | 6,539.00 | 6,580.00 | 6,513.00 | 6,548.00 | 6,470.01 | -0.09% | 966,500 |
| Jun 24, 2025 | 6,548.00 | 6,568.00 | 6,488.00 | 6,554.00 | 6,475.94 | 0.66% | 833,000 |
| Jun 23, 2025 | 6,548.00 | 6,555.00 | 6,451.00 | 6,511.00 | 6,433.45 | -0.57% | 907,800 |
| Jun 20, 2025 | 6,562.00 | 6,625.00 | 6,540.00 | 6,548.00 | 6,470.01 | -0.52% | 1,786,800 |
| Jun 19, 2025 | 6,687.00 | 6,687.00 | 6,567.00 | 6,582.00 | 6,503.61 | -1.57% | 1,037,600 |
| Jun 18, 2025 | 6,602.00 | 6,687.00 | 6,599.00 | 6,687.00 | 6,607.36 | 0.83% | 805,100 |
| Jun 17, 2025 | 6,642.00 | 6,664.00 | 6,610.00 | 6,632.00 | 6,553.01 | -0.81% | 807,900 |
| Jun 16, 2025 | 6,680.00 | 6,708.00 | 6,654.00 | 6,686.00 | 6,606.37 | -0.09% | 788,100 |
| Jun 13, 2025 | 6,772.00 | 6,782.00 | 6,644.00 | 6,692.00 | 6,612.30 | -0.27% | 1,412,000 |
| Jun 12, 2025 | 6,762.00 | 6,782.00 | 6,697.00 | 6,710.00 | 6,630.08 | -0.59% | 837,900 |
| Jun 11, 2025 | 6,770.00 | 6,795.00 | 6,716.00 | 6,750.00 | 6,669.61 | -0.44% | 807,900 |
| Jun 10, 2025 | 6,780.00 | 6,823.00 | 6,747.00 | 6,780.00 | 6,699.25 | 0.37% | 845,100 |
| Jun 9, 2025 | 6,744.00 | 6,794.00 | 6,740.00 | 6,755.00 | 6,674.55 | 1.18% | 1,156,500 |
| Jun 6, 2025 | 6,700.00 | 6,729.00 | 6,644.00 | 6,676.00 | 6,596.49 | 0.33% | 1,177,100 |
| Jun 5, 2025 | 6,748.00 | 6,838.00 | 6,642.00 | 6,654.00 | 6,574.75 | -1.73% | 1,213,600 |
| Jun 4, 2025 | 6,745.00 | 6,780.00 | 6,694.00 | 6,771.00 | 6,690.36 | 0.21% | 1,879,200 |
| Jun 3, 2025 | 6,610.00 | 6,780.00 | 6,534.00 | 6,757.00 | 6,676.52 | 2.33% | 1,805,400 |
| Jun 2, 2025 | 6,568.00 | 6,605.00 | 6,545.00 | 6,603.00 | 6,524.36 | -0.05% | 999,000 |
| May 30, 2025 | 6,619.00 | 6,663.00 | 6,591.00 | 6,606.00 | 6,527.32 | -0.20% | 2,264,100 |
| May 29, 2025 | 6,693.00 | 6,728.00 | 6,607.00 | 6,619.00 | 6,540.17 | -0.12% | 1,653,800 |
| May 28, 2025 | 6,560.00 | 6,631.00 | 6,551.00 | 6,627.00 | 6,548.07 | 2.21% | 1,801,300 |
| May 27, 2025 | 6,450.00 | 6,515.00 | 6,444.00 | 6,484.00 | 6,406.77 | 0.81% | 1,292,700 |
| May 26, 2025 | 6,340.00 | 6,443.00 | 6,316.00 | 6,432.00 | 6,355.39 | 1.44% | 996,500 |
| May 23, 2025 | 6,276.00 | 6,355.00 | 6,270.00 | 6,341.00 | 6,265.48 | 1.13% | 1,122,800 |