Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,423.00
+40.00 (0.63%)
At close: Nov 26, 2025
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,382.00 | 6,450.00 | 6,359.00 | 6,423.00 | 6,423.00 | 0.63% | 1,403,700 |
| Nov 25, 2025 | 6,509.00 | 6,530.00 | 6,380.00 | 6,383.00 | 6,383.00 | -3.13% | 1,990,200 |
| Nov 21, 2025 | 6,571.00 | 6,655.00 | 6,567.00 | 6,589.00 | 6,589.00 | 1.78% | 4,034,300 |
| Nov 20, 2025 | 6,500.00 | 6,562.00 | 6,461.00 | 6,474.00 | 6,474.00 | - | 1,079,000 |
| Nov 19, 2025 | 6,525.00 | 6,559.00 | 6,474.00 | 6,474.00 | 6,474.00 | -1.33% | 1,115,900 |
| Nov 18, 2025 | 6,500.00 | 6,565.00 | 6,467.00 | 6,561.00 | 6,561.00 | 0.94% | 1,556,600 |
| Nov 17, 2025 | 6,615.00 | 6,638.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.42% | 1,266,100 |
| Nov 14, 2025 | 6,639.00 | 6,661.00 | 6,566.00 | 6,661.00 | 6,661.00 | 1.73% | 1,283,800 |
| Nov 13, 2025 | 6,601.00 | 6,613.00 | 6,548.00 | 6,548.00 | 6,548.00 | -0.92% | 1,241,500 |
| Nov 12, 2025 | 6,648.00 | 6,673.00 | 6,586.00 | 6,609.00 | 6,609.00 | -0.02% | 1,382,900 |
| Nov 11, 2025 | 6,616.00 | 6,649.00 | 6,587.00 | 6,610.00 | 6,610.00 | 0.08% | 1,196,900 |
| Nov 10, 2025 | 6,559.00 | 6,605.00 | 6,518.00 | 6,605.00 | 6,605.00 | 1.21% | 1,397,100 |
| Nov 7, 2025 | 6,472.00 | 6,601.00 | 6,441.00 | 6,526.00 | 6,526.00 | -0.55% | 1,873,000 |
| Nov 6, 2025 | 6,509.00 | 6,595.00 | 6,508.00 | 6,562.00 | 6,562.00 | 0.35% | 1,724,700 |
| Nov 5, 2025 | 6,615.00 | 6,638.00 | 6,503.00 | 6,539.00 | 6,539.00 | 0.12% | 1,964,000 |
| Nov 4, 2025 | 6,500.00 | 6,564.00 | 6,476.00 | 6,531.00 | 6,531.00 | 0.17% | 1,457,000 |
| Oct 31, 2025 | 6,487.00 | 6,520.00 | 6,472.00 | 6,520.00 | 6,520.00 | 0.42% | 1,027,500 |
| Oct 30, 2025 | 6,416.00 | 6,503.00 | 6,402.00 | 6,493.00 | 6,493.00 | 0.96% | 1,432,700 |
| Oct 29, 2025 | 6,518.00 | 6,533.00 | 6,417.00 | 6,431.00 | 6,431.00 | -1.33% | 1,655,900 |
| Oct 28, 2025 | 6,489.00 | 6,532.00 | 6,481.00 | 6,518.00 | 6,518.00 | -0.23% | 1,204,500 |
| Oct 27, 2025 | 6,518.00 | 6,560.00 | 6,501.00 | 6,533.00 | 6,533.00 | 0.76% | 1,208,800 |
| Oct 24, 2025 | 6,450.00 | 6,495.00 | 6,446.00 | 6,484.00 | 6,484.00 | 0.12% | 872,700 |
| Oct 23, 2025 | 6,515.00 | 6,536.00 | 6,446.00 | 6,476.00 | 6,476.00 | 0.28% | 1,011,600 |
| Oct 22, 2025 | 6,429.00 | 6,478.00 | 6,426.00 | 6,458.00 | 6,458.00 | 0.47% | 1,279,100 |
| Oct 21, 2025 | 6,398.00 | 6,452.00 | 6,392.00 | 6,428.00 | 6,428.00 | 0.89% | 1,488,200 |
| Oct 20, 2025 | 6,358.00 | 6,372.00 | 6,322.00 | 6,371.00 | 6,371.00 | 1.18% | 1,444,600 |
| Oct 17, 2025 | 6,241.00 | 6,305.00 | 6,225.00 | 6,297.00 | 6,297.00 | 1.40% | 1,332,900 |
| Oct 16, 2025 | 6,199.00 | 6,234.00 | 6,183.00 | 6,210.00 | 6,210.00 | - | 1,321,200 |
| Oct 15, 2025 | 6,229.00 | 6,243.00 | 6,193.00 | 6,210.00 | 6,210.00 | -0.31% | 1,305,700 |
| Oct 14, 2025 | 6,137.00 | 6,229.00 | 6,106.00 | 6,229.00 | 6,229.00 | 0.13% | 2,174,700 |
| 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% | 995,200 |
| 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% | 1,114,800 |