Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,161.00
-60.00 (-0.96%)
Oct 14, 2025, 11:30 AM JST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,255.00 | 6,264.00 | 6,185.00 | 6,221.00 | 6,221.00 | -0.91% | 2,284,700 |
| Oct 9, 2025 | 6,308.00 | 6,318.00 | 6,236.00 | 6,278.00 | 6,278.00 | -0.84% | 1,726,400 |
| Oct 8, 2025 | 6,367.00 | 6,397.00 | 6,302.00 | 6,331.00 | 6,331.00 | 0.22% | 1,648,100 |
| Oct 7, 2025 | 6,302.00 | 6,317.00 | 6,278.00 | 6,317.00 | 6,317.00 | -0.36% | 2,173,100 |
| Oct 6, 2025 | 6,386.00 | 6,418.00 | 6,285.00 | 6,340.00 | 6,340.00 | 0.49% | 2,487,400 |
| Oct 3, 2025 | 6,328.00 | 6,360.00 | 6,307.00 | 6,309.00 | 6,309.00 | -0.49% | 1,623,400 |
| Oct 2, 2025 | 6,430.00 | 6,444.00 | 6,320.00 | 6,340.00 | 6,340.00 | -1.55% | 1,821,300 |
| Oct 1, 2025 | 6,446.00 | 6,472.00 | 6,434.00 | 6,440.00 | 6,440.00 | -0.17% | 1,244,300 |
| Sep 30, 2025 | 6,428.00 | 6,495.00 | 6,415.00 | 6,451.00 | 6,451.00 | 0.53% | 1,352,900 |
| Sep 29, 2025 | 6,511.00 | 6,527.00 | 6,406.00 | 6,417.00 | 6,417.00 | -1.55% | 1,491,600 |
| Sep 26, 2025 | 6,487.00 | 6,523.00 | 6,471.00 | 6,518.00 | 6,518.00 | 0.03% | 1,931,400 |
| Sep 25, 2025 | 6,562.00 | 6,594.00 | 6,516.00 | 6,516.00 | 6,516.00 | -0.50% | 1,448,400 |
| Sep 24, 2025 | 6,535.00 | 6,565.00 | 6,489.00 | 6,549.00 | 6,549.00 | 0.05% | 1,492,800 |
| Sep 22, 2025 | 6,630.00 | 6,635.00 | 6,527.00 | 6,546.00 | 6,546.00 | -1.77% | 2,743,800 |
| Sep 19, 2025 | 6,738.00 | 6,752.00 | 6,654.00 | 6,664.00 | 6,664.00 | -1.36% | 2,617,400 |
| Sep 18, 2025 | 6,720.00 | 6,765.00 | 6,672.00 | 6,756.00 | 6,756.00 | 0.54% | 1,179,100 |
| Sep 17, 2025 | 6,750.00 | 6,758.00 | 6,714.00 | 6,720.00 | 6,720.00 | -0.64% | 1,265,700 |
| Sep 16, 2025 | 6,749.00 | 6,815.00 | 6,705.00 | 6,763.00 | 6,763.00 | 0.25% | 1,265,700 |
| Sep 12, 2025 | 6,796.00 | 6,796.00 | 6,719.00 | 6,746.00 | 6,746.00 | 0.09% | 1,548,000 |
| Sep 11, 2025 | 6,747.00 | 6,783.00 | 6,704.00 | 6,740.00 | 6,740.00 | -0.04% | 1,548,000 |
| Sep 10, 2025 | 6,841.00 | 6,860.00 | 6,732.00 | 6,743.00 | 6,743.00 | -1.71% | 1,682,400 |
| Sep 9, 2025 | 6,900.00 | 6,913.00 | 6,854.00 | 6,860.00 | 6,860.00 | -0.41% | 771,900 |
| Sep 8, 2025 | 6,950.00 | 7,007.00 | 6,882.00 | 6,888.00 | 6,888.00 | -0.68% | 1,215,100 |
| Sep 5, 2025 | 6,962.00 | 6,965.00 | 6,913.00 | 6,935.00 | 6,935.00 | -0.27% | 803,400 |
| Sep 4, 2025 | 6,900.00 | 6,960.00 | 6,866.00 | 6,954.00 | 6,954.00 | 1.24% | 1,189,400 |
| Sep 3, 2025 | 6,820.00 | 6,885.00 | 6,813.00 | 6,869.00 | 6,869.00 | 0.84% | 1,151,000 |
| Sep 2, 2025 | 6,750.00 | 6,838.00 | 6,738.00 | 6,812.00 | 6,812.00 | 1.01% | 890,300 |
| Sep 1, 2025 | 6,706.00 | 6,776.00 | 6,700.00 | 6,744.00 | 6,744.00 | 0.60% | 752,700 |
| Aug 29, 2025 | 6,721.00 | 6,728.00 | 6,665.00 | 6,704.00 | 6,704.00 | -0.49% | 950,400 |
| Aug 28, 2025 | 6,725.00 | 6,752.00 | 6,686.00 | 6,737.00 | 6,737.00 | 0.76% | 894,400 |
| Aug 27, 2025 | 6,664.00 | 6,723.00 | 6,643.00 | 6,686.00 | 6,686.00 | 0.54% | 1,055,300 |
| Aug 26, 2025 | 6,720.00 | 6,723.00 | 6,622.00 | 6,650.00 | 6,650.00 | -1.25% | 2,882,400 |
| Aug 25, 2025 | 6,750.00 | 6,754.00 | 6,694.00 | 6,734.00 | 6,734.00 | -0.33% | 971,300 |
| Aug 22, 2025 | 6,821.00 | 6,831.00 | 6,731.00 | 6,756.00 | 6,756.00 | -1.31% | 837,400 |
| Aug 21, 2025 | 6,885.00 | 6,919.00 | 6,825.00 | 6,846.00 | 6,846.00 | 0.01% | 1,087,900 |
| Aug 20, 2025 | 6,810.00 | 6,873.00 | 6,804.00 | 6,845.00 | 6,845.00 | 0.77% | 1,398,500 |
| Aug 19, 2025 | 6,723.00 | 6,804.00 | 6,690.00 | 6,793.00 | 6,793.00 | 0.97% | 1,290,500 |
| Aug 18, 2025 | 6,659.00 | 6,736.00 | 6,652.00 | 6,728.00 | 6,728.00 | 1.51% | 1,434,600 |
| Aug 15, 2025 | 6,615.00 | 6,647.00 | 6,581.00 | 6,628.00 | 6,628.00 | -0.67% | 1,896,800 |
| Aug 14, 2025 | 6,697.00 | 6,709.00 | 6,657.00 | 6,673.00 | 6,673.00 | 0.01% | 1,614,700 |
| Aug 13, 2025 | 6,725.00 | 6,747.00 | 6,630.00 | 6,672.00 | 6,672.00 | -0.99% | 2,595,500 |
| Aug 12, 2025 | 6,810.00 | 6,844.00 | 6,735.00 | 6,739.00 | 6,739.00 | -2.15% | 2,807,900 |
| Aug 8, 2025 | 6,870.00 | 6,974.00 | 6,749.00 | 6,887.00 | 6,887.00 | 1.13% | 2,675,300 |
| Aug 7, 2025 | 6,548.00 | 6,837.00 | 6,548.00 | 6,810.00 | 6,810.00 | -0.55% | 3,405,500 |
| Aug 6, 2025 | 6,791.00 | 6,848.00 | 6,763.00 | 6,848.00 | 6,848.00 | 0.43% | 1,202,700 |
| Aug 5, 2025 | 6,858.00 | 6,872.00 | 6,810.00 | 6,819.00 | 6,819.00 | -0.57% | 832,600 |
| Aug 4, 2025 | 6,830.00 | 6,858.00 | 6,806.00 | 6,858.00 | 6,858.00 | 0.32% | 888,400 |
| 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 |