Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 3,188.00
-28.00 (-0.87%)
Aug 5, 2026, 3:30 PM JST
Kao Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,200.00 | 3,206.00 | 3,140.00 | 3,188.00 | 3,188.00 | -0.87% | 2,981,000 |
| Aug 4, 2026 | 3,216.00 | 3,225.00 | 3,164.00 | 3,216.00 | 3,216.00 | 0.25% | 2,365,200 |
| Aug 3, 2026 | 3,259.00 | 3,260.00 | 3,158.00 | 3,208.00 | 3,208.00 | -1.84% | 3,792,000 |
| Jul 31, 2026 | 3,260.00 | 3,326.00 | 3,228.00 | 3,268.00 | 3,268.00 | -3.43% | 3,932,100 |
| Jul 30, 2026 | 3,387.00 | 3,418.00 | 3,346.00 | 3,384.00 | 3,384.00 | -1.02% | 3,345,500 |
| Jul 29, 2026 | 3,367.00 | 3,445.00 | 3,332.00 | 3,419.00 | 3,419.00 | 2.98% | 5,264,900 |
| Jul 28, 2026 | 3,299.00 | 3,334.00 | 3,285.00 | 3,320.00 | 3,320.00 | 1.10% | 3,164,200 |
| Jul 27, 2026 | 3,234.00 | 3,295.00 | 3,231.00 | 3,284.00 | 3,284.00 | 1.89% | 1,979,800 |
| Jul 24, 2026 | 3,208.00 | 3,223.00 | 3,193.00 | 3,223.00 | 3,223.00 | -0.03% | 2,591,400 |
| Jul 23, 2026 | 3,205.00 | 3,230.00 | 3,197.00 | 3,224.00 | 3,224.00 | -0.19% | 2,041,900 |
| Jul 22, 2026 | 3,220.00 | 3,259.00 | 3,206.00 | 3,230.00 | 3,230.00 | -1.22% | 3,113,000 |
| Jul 21, 2026 | 3,324.00 | 3,335.00 | 3,261.00 | 3,270.00 | 3,270.00 | -1.15% | 2,684,800 |
| Jul 17, 2026 | 3,336.00 | 3,353.00 | 3,288.00 | 3,308.00 | 3,308.00 | 0.70% | 3,116,300 |
| Jul 16, 2026 | 3,300.00 | 3,318.00 | 3,269.00 | 3,285.00 | 3,285.00 | 0.06% | 2,382,100 |
| Jul 15, 2026 | 3,310.00 | 3,327.00 | 3,255.00 | 3,283.00 | 3,283.00 | 0.12% | 2,769,400 |
| Jul 14, 2026 | 3,234.00 | 3,309.00 | 3,227.00 | 3,279.00 | 3,279.00 | 1.74% | 2,473,800 |
| Jul 13, 2026 | 3,236.00 | 3,239.00 | 3,211.00 | 3,223.00 | 3,223.00 | 0.12% | 2,345,900 |
| Jul 10, 2026 | 3,300.00 | 3,301.00 | 3,190.00 | 3,219.00 | 3,219.00 | -1.86% | 3,269,700 |
| Jul 9, 2026 | 3,303.00 | 3,311.00 | 3,265.00 | 3,280.00 | 3,280.00 | -1.71% | 3,455,500 |
| Jul 8, 2026 | 3,326.00 | 3,360.00 | 3,305.00 | 3,337.00 | 3,337.00 | 1.09% | 3,867,600 |
| Jul 7, 2026 | 3,300.00 | 3,313.00 | 3,271.00 | 3,301.00 | 3,301.00 | -0.78% | 3,036,900 |
| Jul 6, 2026 | 3,292.00 | 3,327.00 | 3,270.00 | 3,327.00 | 3,327.00 | 1.16% | 2,371,300 |
| Jul 3, 2026 | 3,336.00 | 3,359.00 | 3,283.00 | 3,289.00 | 3,289.00 | 0.67% | 2,940,600 |
| Jul 2, 2026 | 3,213.00 | 3,297.00 | 3,204.00 | 3,267.00 | 3,267.00 | 2.64% | 3,475,200 |
| Jul 1, 2026 | 3,209.00 | 3,224.00 | 3,165.00 | 3,183.00 | 3,183.00 | -1.24% | 3,258,100 |
| Jun 30, 2026 | 3,236.00 | 3,262.00 | 3,208.00 | 3,223.00 | 3,223.00 | -0.83% | 4,773,800 |
| Jun 29, 2026 | 3,285.00 | 3,324.00 | 3,235.00 | 3,250.00 | 3,250.00 | 0.53% | 4,610,100 |
| Jun 26, 2026 | 3,212.00 | 3,292.00 | 3,195.00 | 3,272.00 | 3,233.00 | 4.85% | 6,992,800 |
| Jun 25, 2026 | 3,076.00 | 3,149.00 | 3,047.50 | 3,120.50 | 3,083.31 | 2.68% | 3,249,000 |
| Jun 24, 2026 | 3,037.50 | 3,063.00 | 3,011.00 | 3,039.00 | 3,002.78 | -0.26% | 2,594,400 |
| Jun 23, 2026 | 3,036.50 | 3,059.00 | 3,011.00 | 3,047.00 | 3,010.68 | 0.41% | 2,833,600 |
| Jun 22, 2026 | 3,049.50 | 3,068.00 | 3,024.00 | 3,034.50 | 2,998.33 | -2.13% | 3,034,800 |
| Jun 19, 2026 | 3,080.50 | 3,108.50 | 3,060.00 | 3,100.50 | 3,063.54 | 0.78% | 4,036,800 |
| Jun 18, 2026 | 3,038.50 | 3,076.50 | 3,027.50 | 3,076.50 | 3,039.83 | -0.39% | 2,344,000 |
| Jun 17, 2026 | 3,059.50 | 3,094.00 | 3,050.50 | 3,088.50 | 3,051.69 | 1.48% | 2,397,200 |
| Jun 16, 2026 | 3,026.50 | 3,043.50 | 3,010.50 | 3,043.50 | 3,007.22 | 0.53% | 2,464,200 |
| Jun 15, 2026 | 3,050.50 | 3,063.50 | 3,027.50 | 3,027.50 | 2,991.41 | 0.18% | 3,410,600 |
| Jun 12, 2026 | 3,033.50 | 3,041.50 | 2,997.50 | 3,022.00 | 2,985.98 | -0.43% | 4,189,400 |
| Jun 11, 2026 | 3,048.50 | 3,062.50 | 3,023.00 | 3,035.00 | 2,998.82 | 0.35% | 3,062,800 |
| Jun 10, 2026 | 2,993.50 | 3,024.50 | 2,970.00 | 3,024.50 | 2,988.45 | 1.99% | 3,115,800 |
| Jun 9, 2026 | 2,983.00 | 2,996.00 | 2,960.00 | 2,965.50 | 2,930.15 | -1.07% | 2,566,000 |
| Jun 8, 2026 | 3,000.00 | 3,010.50 | 2,965.00 | 2,997.50 | 2,961.77 | 1.25% | 2,835,000 |
| Jun 5, 2026 | 2,948.50 | 2,975.00 | 2,938.00 | 2,960.50 | 2,925.21 | 1.27% | 1,936,200 |
| Jun 4, 2026 | 2,959.50 | 2,976.00 | 2,922.00 | 2,923.50 | 2,888.65 | -2.55% | 4,174,600 |
| Jun 3, 2026 | 2,965.50 | 3,007.00 | 2,960.00 | 3,000.00 | 2,964.24 | 0.22% | 2,703,400 |
| Jun 2, 2026 | 2,994.50 | 3,013.50 | 2,973.50 | 2,993.50 | 2,957.82 | -0.84% | 4,306,800 |
| Jun 1, 2026 | 2,975.00 | 3,029.00 | 2,960.00 | 3,019.00 | 2,983.02 | -1.26% | 4,154,600 |
| May 29, 2026 | 3,019.00 | 3,086.00 | 3,015.00 | 3,057.50 | 3,021.06 | 0.59% | 9,119,200 |
| May 28, 2026 | 3,000.50 | 3,057.00 | 3,000.00 | 3,039.50 | 3,003.27 | 1.33% | 4,102,200 |
| May 27, 2026 | 3,003.50 | 3,027.50 | 2,987.00 | 2,999.50 | 2,963.75 | 0.98% | 3,526,800 |