Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,524.00
-81.00 (-1.23%)
At close: Feb 20, 2026
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,585.00 | 6,585.00 | 6,521.00 | 6,524.00 | 6,524.00 | -1.23% | 1,228,100 |
| Feb 19, 2026 | 6,545.00 | 6,631.00 | 6,534.00 | 6,605.00 | 6,605.00 | 0.32% | 1,079,000 |
| Feb 18, 2026 | 6,570.00 | 6,612.00 | 6,552.00 | 6,584.00 | 6,584.00 | 0.30% | 1,320,200 |
| Feb 17, 2026 | 6,604.00 | 6,635.00 | 6,526.00 | 6,564.00 | 6,564.00 | -0.56% | 1,310,000 |
| Feb 16, 2026 | 6,790.00 | 6,792.00 | 6,601.00 | 6,601.00 | 6,601.00 | -2.35% | 1,559,400 |
| Feb 13, 2026 | 6,742.00 | 6,776.00 | 6,669.00 | 6,760.00 | 6,760.00 | 1.03% | 2,257,700 |
| Feb 12, 2026 | 6,630.00 | 6,691.00 | 6,556.00 | 6,691.00 | 6,691.00 | 2.25% | 2,178,700 |
| Feb 10, 2026 | 6,550.00 | 6,625.00 | 6,486.00 | 6,544.00 | 6,544.00 | 0.11% | 1,654,100 |
| Feb 9, 2026 | 6,550.00 | 6,612.00 | 6,475.00 | 6,537.00 | 6,537.00 | 0.12% | 2,455,700 |
| Feb 6, 2026 | 6,324.00 | 6,553.00 | 6,296.00 | 6,529.00 | 6,529.00 | -0.02% | 2,870,800 |
| Feb 5, 2026 | 6,415.00 | 6,530.00 | 6,394.00 | 6,530.00 | 6,530.00 | 2.96% | 2,299,400 |
| Feb 4, 2026 | 6,287.00 | 6,360.00 | 6,242.00 | 6,342.00 | 6,342.00 | 0.52% | 1,660,300 |
| Feb 3, 2026 | 6,238.00 | 6,320.00 | 6,233.00 | 6,309.00 | 6,309.00 | 0.03% | 1,572,300 |
| Feb 2, 2026 | 6,288.00 | 6,318.00 | 6,205.00 | 6,307.00 | 6,307.00 | 1.96% | 1,907,100 |
| 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 |