Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,546.00
-118.00 (-1.77%)
Sep 22, 2025, 3:30 PM JST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |