Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 5,893.00
+68.00 (1.17%)
May 14, 2026, 3:30 PM JST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,900.00 | 5,905.00 | 5,823.00 | 5,836.00 | - | 0.19% | 349,500 |
| May 13, 2026 | 5,999.00 | 6,062.00 | 5,825.00 | 5,825.00 | 5,825.00 | 0.28% | 2,147,600 |
| May 12, 2026 | 5,810.00 | 5,844.00 | 5,760.00 | 5,809.00 | 5,809.00 | -1.06% | 1,681,000 |
| May 11, 2026 | 5,905.00 | 5,946.00 | 5,864.00 | 5,871.00 | 5,871.00 | -1.28% | 1,439,800 |
| May 8, 2026 | 6,013.00 | 6,037.00 | 5,901.00 | 5,947.00 | 5,947.00 | -0.73% | 1,766,000 |
| May 7, 2026 | 5,879.00 | 6,011.00 | 5,845.00 | 5,991.00 | 5,991.00 | 2.20% | 2,243,500 |
| May 1, 2026 | 5,865.00 | 5,882.00 | 5,828.00 | 5,862.00 | 5,862.00 | 0.48% | 1,188,500 |
| Apr 30, 2026 | 5,930.00 | 5,972.00 | 5,792.00 | 5,834.00 | 5,834.00 | -2.72% | 2,875,000 |
| Apr 28, 2026 | 6,002.00 | 6,020.00 | 5,972.00 | 5,997.00 | 5,997.00 | 0.74% | 1,478,500 |
| Apr 27, 2026 | 5,934.00 | 6,001.00 | 5,906.00 | 5,953.00 | 5,953.00 | 0.88% | 2,003,700 |
| Apr 24, 2026 | 5,980.00 | 6,003.00 | 5,882.00 | 5,901.00 | 5,901.00 | -1.58% | 1,900,300 |
| Apr 23, 2026 | 6,026.00 | 6,027.00 | 5,977.00 | 5,996.00 | 5,996.00 | -0.23% | 1,450,200 |
| Apr 22, 2026 | 6,001.00 | 6,021.00 | 5,975.00 | 6,010.00 | 6,010.00 | - | 1,291,300 |
| Apr 21, 2026 | 6,035.00 | 6,042.00 | 5,985.00 | 6,010.00 | 6,010.00 | -0.74% | 1,371,500 |
| Apr 20, 2026 | 6,079.00 | 6,113.00 | 6,055.00 | 6,055.00 | 6,055.00 | 0.78% | 1,192,800 |
| Apr 17, 2026 | 6,097.00 | 6,107.00 | 6,008.00 | 6,008.00 | 6,008.00 | -1.65% | 1,315,900 |
| Apr 16, 2026 | 6,022.00 | 6,125.00 | 6,022.00 | 6,109.00 | 6,109.00 | 0.43% | 1,513,100 |
| Apr 15, 2026 | 6,000.00 | 6,088.00 | 6,000.00 | 6,083.00 | 6,083.00 | 1.38% | 1,511,200 |
| Apr 14, 2026 | 6,050.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.15% | 1,163,200 |
| Apr 13, 2026 | 6,039.00 | 6,086.00 | 6,006.00 | 6,070.00 | 6,070.00 | -0.49% | 1,283,200 |
| Apr 10, 2026 | 6,135.00 | 6,155.00 | 6,059.00 | 6,100.00 | 6,100.00 | -0.78% | 1,379,400 |
| Apr 9, 2026 | 6,250.00 | 6,253.00 | 6,148.00 | 6,148.00 | 6,148.00 | -0.97% | 1,518,000 |
| Apr 8, 2026 | 6,108.00 | 6,236.00 | 6,103.00 | 6,208.00 | 6,208.00 | 2.11% | 2,357,700 |
| Apr 7, 2026 | 6,098.00 | 6,116.00 | 6,058.00 | 6,080.00 | 6,080.00 | 0.40% | 1,101,000 |
| Apr 6, 2026 | 6,151.00 | 6,163.00 | 6,056.00 | 6,056.00 | 6,056.00 | -1.37% | 1,093,800 |
| Apr 3, 2026 | 6,111.00 | 6,188.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.68% | 1,043,400 |
| Apr 2, 2026 | 6,299.00 | 6,319.00 | 6,172.00 | 6,182.00 | 6,182.00 | -1.43% | 1,454,100 |
| Apr 1, 2026 | 6,211.00 | 6,272.00 | 6,152.00 | 6,272.00 | 6,272.00 | 1.52% | 1,768,300 |
| Mar 31, 2026 | 6,094.00 | 6,208.00 | 6,062.00 | 6,178.00 | 6,178.00 | 2.44% | 2,435,500 |
| Mar 30, 2026 | 6,063.00 | 6,077.00 | 5,940.00 | 6,031.00 | 6,031.00 | -1.89% | 2,445,200 |
| Mar 27, 2026 | 6,072.00 | 6,161.00 | 6,066.00 | 6,147.00 | 6,147.00 | 1.94% | 2,552,100 |
| Mar 26, 2026 | 6,076.00 | 6,088.00 | 6,012.00 | 6,030.00 | 6,030.00 | -0.48% | 1,901,500 |
| Mar 25, 2026 | 6,104.00 | 6,111.00 | 6,020.00 | 6,059.00 | 6,059.00 | 0.61% | 1,347,400 |
| Mar 24, 2026 | 6,029.00 | 6,061.00 | 6,001.00 | 6,022.00 | 6,022.00 | 0.28% | 1,533,100 |
| Mar 23, 2026 | 5,950.00 | 6,049.00 | 5,931.00 | 6,005.00 | 6,005.00 | -0.20% | 2,427,500 |
| Mar 19, 2026 | 6,163.00 | 6,191.00 | 6,017.00 | 6,017.00 | 6,017.00 | -4.19% | 3,240,900 |
| Mar 18, 2026 | 6,243.00 | 6,300.00 | 6,227.00 | 6,280.00 | 6,280.00 | -0.24% | 1,225,000 |
| Mar 17, 2026 | 6,210.00 | 6,311.00 | 6,190.00 | 6,295.00 | 6,295.00 | 2.09% | 1,395,900 |
| Mar 16, 2026 | 6,245.00 | 6,246.00 | 6,156.00 | 6,166.00 | 6,166.00 | - | 1,246,400 |
| Mar 13, 2026 | 6,152.00 | 6,215.00 | 6,138.00 | 6,166.00 | 6,166.00 | 0.13% | 1,617,400 |
| Mar 12, 2026 | 6,171.00 | 6,212.00 | 6,112.00 | 6,158.00 | 6,158.00 | -2.42% | 1,879,800 |
| Mar 11, 2026 | 6,369.00 | 6,376.00 | 6,292.00 | 6,311.00 | 6,311.00 | 0.27% | 1,214,400 |
| Mar 10, 2026 | 6,322.00 | 6,323.00 | 6,236.00 | 6,294.00 | 6,294.00 | 1.01% | 1,644,300 |
| Mar 9, 2026 | 6,200.00 | 6,322.00 | 6,180.00 | 6,231.00 | 6,231.00 | -1.00% | 2,082,800 |
| Mar 6, 2026 | 6,238.00 | 6,325.00 | 6,210.00 | 6,294.00 | 6,294.00 | 1.12% | 1,316,600 |
| Mar 5, 2026 | 6,389.00 | 6,443.00 | 6,210.00 | 6,224.00 | 6,224.00 | -1.94% | 2,173,300 |
| Mar 4, 2026 | 6,269.00 | 6,397.00 | 6,175.00 | 6,347.00 | 6,347.00 | -0.87% | 2,312,700 |
| Mar 3, 2026 | 6,544.00 | 6,602.00 | 6,381.00 | 6,403.00 | 6,403.00 | -5.06% | 1,925,400 |
| Mar 2, 2026 | 6,672.00 | 6,744.00 | 6,623.00 | 6,744.00 | 6,744.00 | 1.05% | 1,617,900 |
| Feb 27, 2026 | 6,660.00 | 6,674.00 | 6,597.00 | 6,674.00 | 6,674.00 | 0.86% | 2,836,200 |