Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 3,674.00
+16.00 (0.44%)
Oct 29, 2026, 3:30 PM JST
Kao Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,658.00 | 3,675.00 | 3,615.00 | 3,674.00 | 3,674.00 | 0.44% | 5,134,400 |
| Oct 28, 2026 | 3,710.00 | 3,719.00 | 3,641.00 | 3,658.00 | 3,658.00 | -2.30% | 3,105,600 |
| Oct 27, 2026 | 3,717.00 | 3,758.00 | 3,709.00 | 3,744.00 | 3,744.00 | -0.27% | 3,292,300 |
| Oct 26, 2026 | 3,779.00 | 3,799.00 | 3,746.00 | 3,754.00 | 3,754.00 | -0.64% | 2,470,200 |
| Oct 23, 2026 | 3,850.00 | 3,880.00 | 3,764.00 | 3,778.00 | 3,778.00 | 0.85% | 3,667,200 |
| Oct 22, 2026 | 3,711.00 | 3,766.00 | 3,707.00 | 3,746.00 | 3,746.00 | 0.56% | 2,254,200 |
| Oct 21, 2026 | 3,767.00 | 3,779.00 | 3,725.00 | 3,725.00 | 3,725.00 | -1.69% | 2,383,300 |
| Oct 20, 2026 | 3,725.00 | 3,789.00 | 3,725.00 | 3,789.00 | 3,789.00 | 1.01% | 2,347,600 |
| Oct 19, 2026 | 3,759.00 | 3,789.00 | 3,743.00 | 3,751.00 | 3,751.00 | 0.78% | 2,955,400 |
| Oct 16, 2026 | 3,750.00 | 3,795.00 | 3,713.00 | 3,722.00 | 3,722.00 | 0.27% | 3,282,400 |
| Oct 15, 2026 | 3,677.00 | 3,726.00 | 3,665.00 | 3,712.00 | 3,712.00 | 1.64% | 3,547,500 |
| Oct 14, 2026 | 3,575.00 | 3,673.00 | 3,575.00 | 3,652.00 | 3,652.00 | 0.74% | 3,759,600 |
| Oct 13, 2026 | 3,595.00 | 3,625.00 | 3,563.00 | 3,625.00 | 3,625.00 | 1.91% | 3,592,500 |
| Oct 9, 2026 | 3,521.00 | 3,579.00 | 3,516.00 | 3,557.00 | 3,557.00 | 0.99% | 3,409,400 |
| Oct 8, 2026 | 3,515.00 | 3,528.00 | 3,492.00 | 3,522.00 | 3,522.00 | 0.31% | 2,959,900 |
| Oct 7, 2026 | 3,490.00 | 3,541.00 | 3,480.00 | 3,511.00 | 3,511.00 | 0.77% | 3,186,500 |
| Oct 6, 2026 | 3,490.00 | 3,495.00 | 3,462.00 | 3,484.00 | 3,484.00 | 0.40% | 1,917,800 |
| Oct 5, 2026 | 3,440.00 | 3,485.00 | 3,432.00 | 3,470.00 | 3,470.00 | 0.90% | 2,323,300 |
| Oct 2, 2026 | 3,440.00 | 3,468.00 | 3,425.00 | 3,439.00 | 3,439.00 | -1.23% | 2,789,200 |
| Oct 1, 2026 | 3,463.00 | 3,496.00 | 3,448.00 | 3,482.00 | 3,482.00 | -0.51% | 2,834,300 |
| Sep 30, 2026 | 3,474.00 | 3,510.00 | 3,466.00 | 3,500.00 | 3,500.00 | 0.46% | 4,489,100 |
| Sep 29, 2026 | 3,480.00 | 3,505.00 | 3,469.00 | 3,484.00 | 3,484.00 | -0.37% | 3,330,300 |
| Sep 28, 2026 | 3,511.00 | 3,548.00 | 3,489.00 | 3,497.00 | 3,497.00 | -0.46% | 3,018,300 |
| Sep 25, 2026 | 3,500.00 | 3,547.00 | 3,494.00 | 3,513.00 | 3,513.00 | 0.80% | 3,144,000 |
| Sep 24, 2026 | 3,460.00 | 3,490.00 | 3,448.00 | 3,485.00 | 3,485.00 | 0.20% | 2,503,500 |
| Sep 18, 2026 | 3,500.00 | 3,500.00 | 3,463.00 | 3,478.00 | 3,478.00 | -0.43% | 3,360,800 |
| Sep 17, 2026 | 3,459.00 | 3,497.00 | 3,457.00 | 3,493.00 | 3,493.00 | 1.66% | 2,292,200 |
| Sep 16, 2026 | 3,448.00 | 3,473.00 | 3,422.00 | 3,436.00 | 3,436.00 | -0.20% | 1,683,600 |
| Sep 15, 2026 | 3,498.00 | 3,499.00 | 3,431.00 | 3,443.00 | 3,443.00 | -0.35% | 1,951,800 |
| Sep 14, 2026 | 3,433.00 | 3,470.00 | 3,405.00 | 3,455.00 | 3,455.00 | 2.01% | 2,130,400 |
| Sep 11, 2026 | 3,400.00 | 3,439.00 | 3,360.00 | 3,387.00 | 3,387.00 | -1.51% | 3,334,100 |
| Sep 10, 2026 | 3,415.00 | 3,439.00 | 3,382.00 | 3,439.00 | 3,439.00 | 0.76% | 2,825,600 |
| Sep 9, 2026 | 3,450.00 | 3,459.00 | 3,395.00 | 3,413.00 | 3,413.00 | -0.87% | 3,446,300 |
| Sep 8, 2026 | 3,451.00 | 3,451.00 | 3,414.00 | 3,443.00 | 3,443.00 | -0.35% | 2,010,000 |
| Sep 7, 2026 | 3,500.00 | 3,503.00 | 3,451.00 | 3,455.00 | 3,455.00 | -1.14% | 1,988,000 |
| Sep 4, 2026 | 3,510.00 | 3,527.00 | 3,488.00 | 3,495.00 | 3,495.00 | -1.58% | 2,381,100 |
| Sep 3, 2026 | 3,602.00 | 3,606.00 | 3,540.00 | 3,551.00 | 3,551.00 | -0.89% | 2,018,300 |
| Sep 2, 2026 | 3,612.00 | 3,661.00 | 3,580.00 | 3,583.00 | 3,583.00 | -0.86% | 2,929,400 |
| Sep 1, 2026 | 3,614.00 | 3,664.00 | 3,611.00 | 3,614.00 | 3,614.00 | -0.74% | 2,111,100 |
| Aug 31, 2026 | 3,634.00 | 3,659.00 | 3,628.00 | 3,641.00 | 3,641.00 | 0.17% | 4,088,500 |
| Aug 28, 2026 | 3,600.00 | 3,644.00 | 3,591.00 | 3,635.00 | 3,635.00 | 0.44% | 2,379,800 |
| Aug 27, 2026 | 3,663.00 | 3,699.00 | 3,616.00 | 3,619.00 | 3,619.00 | 0.72% | 4,223,100 |
| Aug 26, 2026 | 3,612.00 | 3,637.00 | 3,590.00 | 3,593.00 | 3,593.00 | -0.58% | 2,088,400 |
| Aug 25, 2026 | 3,625.00 | 3,646.00 | 3,589.00 | 3,614.00 | 3,614.00 | 1.32% | 2,976,500 |
| Aug 24, 2026 | 3,570.00 | 3,598.00 | 3,558.00 | 3,567.00 | 3,567.00 | 0.31% | 3,525,400 |
| Aug 21, 2026 | 3,560.00 | 3,583.00 | 3,546.00 | 3,556.00 | 3,556.00 | 0.08% | 2,466,000 |
| Aug 20, 2026 | 3,521.00 | 3,578.00 | 3,500.00 | 3,553.00 | 3,553.00 | 2.01% | 4,115,400 |
| Aug 19, 2026 | 3,539.00 | 3,551.00 | 3,469.00 | 3,483.00 | 3,483.00 | -0.63% | 4,452,800 |
| Aug 18, 2026 | 3,479.00 | 3,510.00 | 3,462.00 | 3,505.00 | 3,505.00 | 0.34% | 3,225,800 |
| Aug 17, 2026 | 3,554.00 | 3,554.00 | 3,485.00 | 3,493.00 | 3,493.00 | -1.13% | 2,223,000 |