Kao Corporation (TYO:4452)
Japan · Delayed Price · Currency is JPY 3,593.00
-21.00 (-0.58%)
Aug 26, 2026, 3:30 PM JST
Kao Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,612.00 | 3,637.00 | 3,595.00 | 3,598.00 | 3,598.00 | -0.44% | 988,900 |
| 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 |
| Aug 14, 2026 | 3,530.00 | 3,565.00 | 3,515.00 | 3,533.00 | 3,533.00 | -0.67% | 3,774,500 |
| Aug 13, 2026 | 3,676.00 | 3,683.00 | 3,557.00 | 3,557.00 | 3,557.00 | -3.58% | 5,103,400 |
| Aug 12, 2026 | 3,706.00 | 3,757.00 | 3,664.00 | 3,689.00 | 3,689.00 | -1.31% | 4,599,000 |
| Aug 10, 2026 | 3,673.00 | 3,782.00 | 3,642.00 | 3,738.00 | 3,738.00 | 2.30% | 5,064,700 |
| Aug 7, 2026 | 3,575.00 | 3,698.00 | 3,572.00 | 3,654.00 | 3,654.00 | 1.58% | 6,724,500 |
| Aug 6, 2026 | 3,513.00 | 3,597.00 | 3,489.00 | 3,597.00 | 3,597.00 | 12.83% | 12,455,700 |
| 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 |