Skip to main content
logo
Kao Corporation (TYO:4452)
Japan flag Japan · Delayed Price · Currency is JPY
3,522.00
+11.00 (0.31%)
Oct 8, 2026, 3:30 PM JST

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,515.003,528.003,492.003,522.003,522.000.31%2,959,900
Oct 7, 20263,490.003,541.003,480.003,511.003,511.000.77%3,186,500
Oct 6, 20263,490.003,495.003,462.003,484.003,484.000.40%1,917,800
Oct 5, 20263,440.003,485.003,432.003,470.003,470.000.90%2,323,300
Oct 2, 20263,440.003,468.003,425.003,439.003,439.00-1.23%2,789,200
Oct 1, 20263,463.003,496.003,448.003,482.003,482.00-0.51%2,834,300
Sep 30, 20263,474.003,510.003,466.003,500.003,500.000.46%4,489,100
Sep 29, 20263,480.003,505.003,469.003,484.003,484.00-0.37%3,330,300
Sep 28, 20263,511.003,548.003,489.003,497.003,497.00-0.46%3,018,300
Sep 25, 20263,500.003,547.003,494.003,513.003,513.000.80%3,144,000
Sep 24, 20263,460.003,490.003,448.003,485.003,485.000.20%2,503,500
Sep 18, 20263,500.003,500.003,463.003,478.003,478.00-0.43%3,360,800
Sep 17, 20263,459.003,497.003,457.003,493.003,493.001.66%2,292,200
Sep 16, 20263,448.003,473.003,422.003,436.003,436.00-0.20%1,683,600
Sep 15, 20263,498.003,499.003,431.003,443.003,443.00-0.35%1,951,800
Sep 14, 20263,433.003,470.003,405.003,455.003,455.002.01%2,130,400
Sep 11, 20263,400.003,439.003,360.003,387.003,387.00-1.51%3,334,100
Sep 10, 20263,415.003,439.003,382.003,439.003,439.000.76%2,825,600
Sep 9, 20263,450.003,459.003,395.003,413.003,413.00-0.87%3,446,300
Sep 8, 20263,451.003,451.003,414.003,443.003,443.00-0.35%2,010,000
Sep 7, 20263,500.003,503.003,451.003,455.003,455.00-1.14%1,988,000
Sep 4, 20263,510.003,527.003,488.003,495.003,495.00-1.58%2,381,100
Sep 3, 20263,602.003,606.003,540.003,551.003,551.00-0.89%2,018,300
Sep 2, 20263,612.003,661.003,580.003,583.003,583.00-0.86%2,929,400
Sep 1, 20263,614.003,664.003,611.003,614.003,614.00-0.74%2,111,100
Aug 31, 20263,634.003,659.003,628.003,641.003,641.000.17%4,088,500
Aug 28, 20263,600.003,644.003,591.003,635.003,635.000.44%2,379,800
Aug 27, 20263,663.003,699.003,616.003,619.003,619.000.72%4,223,100
Aug 26, 20263,612.003,637.003,590.003,593.003,593.00-0.58%2,088,400
Aug 25, 20263,625.003,646.003,589.003,614.003,614.001.32%2,976,500
Aug 24, 20263,570.003,598.003,558.003,567.003,567.000.31%3,525,400
Aug 21, 20263,560.003,583.003,546.003,556.003,556.000.08%2,466,000
Aug 20, 20263,521.003,578.003,500.003,553.003,553.002.01%4,115,400
Aug 19, 20263,539.003,551.003,469.003,483.003,483.00-0.63%4,452,800
Aug 18, 20263,479.003,510.003,462.003,505.003,505.000.34%3,225,800
Aug 17, 20263,554.003,554.003,485.003,493.003,493.00-1.13%2,223,000
Aug 14, 20263,530.003,565.003,515.003,533.003,533.00-0.67%3,774,500
Aug 13, 20263,676.003,683.003,557.003,557.003,557.00-3.58%5,103,400
Aug 12, 20263,706.003,757.003,664.003,689.003,689.00-1.31%4,599,000
Aug 10, 20263,673.003,782.003,642.003,738.003,738.002.30%5,064,700
Aug 7, 20263,575.003,698.003,572.003,654.003,654.001.58%6,724,500
Aug 6, 20263,513.003,597.003,489.003,597.003,597.0012.83%12,455,700
Aug 5, 20263,200.003,206.003,140.003,188.003,188.00-0.87%2,981,000
Aug 4, 20263,216.003,225.003,164.003,216.003,216.000.25%2,365,200
Aug 3, 20263,259.003,260.003,158.003,208.003,208.00-1.84%3,792,000
Jul 31, 20263,260.003,326.003,228.003,268.003,268.00-3.43%3,932,100
Jul 30, 20263,387.003,418.003,346.003,384.003,384.00-1.02%3,345,500
Jul 29, 20263,367.003,445.003,332.003,419.003,419.002.98%5,264,900
Jul 28, 20263,299.003,334.003,285.003,320.003,320.001.10%3,164,200
Jul 27, 20263,234.003,295.003,231.003,284.003,284.001.89%1,979,800