Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 6,000.00
+13.00 (0.22%)
Jun 3, 2026, 3:30 PM JST
Kao Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,931.00 | 5,995.00 | 5,920.00 | 5,970.00 | - | -0.28% | - |
| Jun 2, 2026 | 5,989.00 | 6,027.00 | 5,947.00 | 5,987.00 | 5,987.00 | -0.84% | 2,153,400 |
| Jun 1, 2026 | 5,950.00 | 6,058.00 | 5,920.00 | 6,038.00 | 6,038.00 | -1.26% | 2,077,300 |
| May 29, 2026 | 6,038.00 | 6,172.00 | 6,030.00 | 6,115.00 | 6,115.00 | 0.59% | 4,559,600 |
| May 28, 2026 | 6,001.00 | 6,114.00 | 6,000.00 | 6,079.00 | 6,079.00 | 1.33% | 2,051,100 |
| May 27, 2026 | 6,007.00 | 6,055.00 | 5,974.00 | 5,999.00 | 5,999.00 | 0.98% | 1,763,400 |
| May 26, 2026 | 5,985.00 | 6,008.00 | 5,936.00 | 5,941.00 | 5,941.00 | -0.98% | 1,252,700 |
| May 25, 2026 | 6,015.00 | 6,061.00 | 5,977.00 | 6,000.00 | 6,000.00 | 0.07% | 1,312,400 |
| May 22, 2026 | 5,992.00 | 6,034.00 | 5,953.00 | 5,996.00 | 5,996.00 | 1.04% | 1,647,100 |
| May 21, 2026 | 5,925.00 | 5,977.00 | 5,919.00 | 5,934.00 | 5,934.00 | 0.25% | 1,072,700 |
| May 20, 2026 | 6,049.00 | 6,049.00 | 5,894.00 | 5,919.00 | 5,919.00 | -2.18% | 1,529,400 |
| May 19, 2026 | 5,989.00 | 6,069.00 | 5,952.00 | 6,051.00 | 6,051.00 | 2.28% | 1,759,000 |
| May 18, 2026 | 5,917.00 | 5,934.00 | 5,855.00 | 5,916.00 | 5,916.00 | 0.56% | 1,542,800 |
| May 15, 2026 | 5,760.00 | 5,906.00 | 5,760.00 | 5,883.00 | 5,883.00 | -0.17% | 1,614,200 |
| May 14, 2026 | 5,900.00 | 5,905.00 | 5,800.00 | 5,893.00 | 5,893.00 | 1.17% | 1,881,900 |
| 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 |