Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,186.00
+82.00 (1.34%)
At close: Jan 30, 2026
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,103.00 | 6,186.00 | 6,092.00 | 6,186.00 | 6,186.00 | 1.34% | 1,507,200 |
| Jan 29, 2026 | 6,052.00 | 6,104.00 | 6,016.00 | 6,104.00 | 6,104.00 | 0.25% | 2,710,600 |
| Jan 28, 2026 | 6,129.00 | 6,148.00 | 6,085.00 | 6,089.00 | 6,089.00 | -1.46% | 1,355,700 |
| Jan 27, 2026 | 6,169.00 | 6,208.00 | 6,141.00 | 6,179.00 | 6,179.00 | -0.32% | 1,567,300 |
| Jan 26, 2026 | 6,151.00 | 6,207.00 | 6,130.00 | 6,199.00 | 6,199.00 | 0.90% | 1,452,200 |
| Jan 23, 2026 | 6,190.00 | 6,205.00 | 6,131.00 | 6,144.00 | 6,144.00 | 0.03% | 1,238,200 |
| Jan 22, 2026 | 6,175.00 | 6,216.00 | 6,142.00 | 6,142.00 | 6,142.00 | -0.70% | 1,472,600 |
| Jan 21, 2026 | 6,264.00 | 6,264.00 | 6,170.00 | 6,185.00 | 6,185.00 | -1.64% | 1,497,300 |
| Jan 20, 2026 | 6,203.00 | 6,294.00 | 6,177.00 | 6,288.00 | 6,288.00 | 1.85% | 1,584,800 |
| Jan 19, 2026 | 6,186.00 | 6,211.00 | 6,171.00 | 6,174.00 | 6,174.00 | -0.53% | 1,378,000 |
| Jan 16, 2026 | 6,235.00 | 6,255.00 | 6,175.00 | 6,207.00 | 6,207.00 | -0.96% | 1,766,900 |
| Jan 15, 2026 | 6,242.00 | 6,283.00 | 6,235.00 | 6,267.00 | 6,267.00 | 0.29% | 2,005,900 |
| Jan 14, 2026 | 6,280.00 | 6,311.00 | 6,248.00 | 6,249.00 | 6,249.00 | -0.10% | 1,685,200 |
| Jan 13, 2026 | 6,235.00 | 6,288.00 | 6,235.00 | 6,255.00 | 6,255.00 | -0.22% | 1,901,100 |
| Jan 9, 2026 | 6,275.00 | 6,297.00 | 6,242.00 | 6,269.00 | 6,269.00 | 0.21% | 1,557,500 |
| Jan 8, 2026 | 6,238.00 | 6,267.00 | 6,220.00 | 6,256.00 | 6,256.00 | 0.02% | 1,465,100 |
| Jan 7, 2026 | 6,247.00 | 6,260.00 | 6,212.00 | 6,255.00 | 6,255.00 | -0.37% | 1,367,900 |
| Jan 6, 2026 | 6,262.00 | 6,295.00 | 6,253.00 | 6,278.00 | 6,278.00 | 0.37% | 1,631,400 |
| Jan 5, 2026 | 6,261.00 | 6,280.00 | 6,221.00 | 6,255.00 | 6,255.00 | -0.10% | 1,513,300 |
| Dec 30, 2025 | 6,273.00 | 6,274.00 | 6,240.00 | 6,261.00 | 6,261.00 | 0.26% | 1,275,700 |
| Dec 29, 2025 | 6,271.00 | 6,274.00 | 6,226.00 | 6,245.00 | 6,245.00 | -1.55% | 1,203,200 |
| Dec 26, 2025 | 6,352.00 | 6,368.00 | 6,334.00 | 6,343.00 | 6,266.00 | - | 826,300 |
| Dec 25, 2025 | 6,349.00 | 6,349.00 | 6,302.00 | 6,343.00 | 6,266.00 | 0.68% | 435,000 |
| Dec 24, 2025 | 6,363.00 | 6,369.00 | 6,294.00 | 6,300.00 | 6,223.52 | -0.69% | 966,100 |
| Dec 23, 2025 | 6,273.00 | 6,349.00 | 6,270.00 | 6,344.00 | 6,266.99 | 0.89% | 1,145,000 |
| Dec 22, 2025 | 6,305.00 | 6,306.00 | 6,248.00 | 6,288.00 | 6,211.67 | -0.21% | 1,235,900 |
| Dec 19, 2025 | 6,354.00 | 6,366.00 | 6,301.00 | 6,301.00 | 6,224.51 | -0.68% | 2,185,400 |
| Dec 18, 2025 | 6,265.00 | 6,344.00 | 6,252.00 | 6,344.00 | 6,266.99 | 1.26% | 1,813,800 |
| Dec 17, 2025 | 6,281.00 | 6,299.00 | 6,252.00 | 6,265.00 | 6,188.95 | -0.40% | 1,281,200 |
| Dec 16, 2025 | 6,267.00 | 6,340.00 | 6,249.00 | 6,290.00 | 6,213.64 | 0.50% | 1,670,300 |
| Dec 15, 2025 | 6,330.00 | 6,330.00 | 6,234.00 | 6,259.00 | 6,183.02 | -1.07% | 2,279,100 |
| Dec 12, 2025 | 6,301.00 | 6,359.00 | 6,292.00 | 6,327.00 | 6,250.19 | 0.80% | 1,784,300 |
| Dec 11, 2025 | 6,318.00 | 6,333.00 | 6,239.00 | 6,277.00 | 6,200.80 | -0.96% | 1,230,500 |
| Dec 10, 2025 | 6,249.00 | 6,358.00 | 6,240.00 | 6,338.00 | 6,261.06 | 1.78% | 1,887,500 |
| Dec 9, 2025 | 6,260.00 | 6,260.00 | 6,203.00 | 6,227.00 | 6,151.41 | -0.05% | 1,334,700 |
| Dec 8, 2025 | 6,207.00 | 6,261.00 | 6,193.00 | 6,230.00 | 6,154.37 | 0.14% | 1,509,900 |
| Dec 5, 2025 | 6,188.00 | 6,239.00 | 6,175.00 | 6,221.00 | 6,145.48 | 0.02% | 1,637,600 |
| Dec 4, 2025 | 6,210.00 | 6,242.00 | 6,191.00 | 6,220.00 | 6,144.49 | -0.03% | 1,440,800 |
| Dec 3, 2025 | 6,212.00 | 6,264.00 | 6,204.00 | 6,222.00 | 6,146.47 | - | 1,838,900 |
| Dec 2, 2025 | 6,230.00 | 6,314.00 | 6,206.00 | 6,222.00 | 6,146.47 | -0.70% | 1,690,800 |
| Dec 1, 2025 | 6,283.00 | 6,317.00 | 6,233.00 | 6,266.00 | 6,189.93 | -0.76% | 1,426,400 |
| Nov 28, 2025 | 6,331.00 | 6,359.00 | 6,312.00 | 6,314.00 | 6,237.35 | -0.36% | 1,490,000 |
| Nov 27, 2025 | 6,407.00 | 6,439.00 | 6,337.00 | 6,337.00 | 6,260.07 | -1.34% | 1,147,100 |
| Nov 26, 2025 | 6,382.00 | 6,450.00 | 6,359.00 | 6,423.00 | 6,345.03 | 0.63% | 1,403,700 |
| Nov 25, 2025 | 6,509.00 | 6,530.00 | 6,380.00 | 6,383.00 | 6,305.51 | -3.13% | 1,990,200 |
| Nov 21, 2025 | 6,571.00 | 6,655.00 | 6,567.00 | 6,589.00 | 6,509.01 | 1.78% | 4,034,300 |
| Nov 20, 2025 | 6,500.00 | 6,562.00 | 6,461.00 | 6,474.00 | 6,395.41 | - | 1,079,000 |
| Nov 19, 2025 | 6,525.00 | 6,559.00 | 6,474.00 | 6,474.00 | 6,395.41 | -1.33% | 1,115,900 |
| Nov 18, 2025 | 6,500.00 | 6,565.00 | 6,467.00 | 6,561.00 | 6,481.35 | 0.94% | 1,556,600 |
| Nov 17, 2025 | 6,615.00 | 6,638.00 | 6,500.00 | 6,500.00 | 6,421.09 | -2.42% | 1,266,100 |