Skip to main content
Kao Corporation (TYO:4452)
Japan flag Japan · Delayed Price · Currency is JPY
6,221.00
+1.00 (0.02%)
At close: Dec 5, 2025

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,188.006,239.006,175.006,221.006,221.000.02%1,637,600
Dec 4, 20256,210.006,242.006,191.006,220.006,220.00-0.03%1,440,800
Dec 3, 20256,212.006,264.006,204.006,222.006,222.00-1,838,900
Dec 2, 20256,230.006,314.006,206.006,222.006,222.00-0.70%1,690,800
Dec 1, 20256,283.006,317.006,233.006,266.006,266.00-0.76%1,426,400
Nov 28, 20256,331.006,359.006,312.006,314.006,314.00-0.36%1,490,000
Nov 27, 20256,407.006,439.006,337.006,337.006,337.00-1.34%1,147,100
Nov 26, 20256,382.006,450.006,359.006,423.006,423.000.63%1,403,700
Nov 25, 20256,509.006,530.006,380.006,383.006,383.00-3.13%1,990,200
Nov 21, 20256,571.006,655.006,567.006,589.006,589.001.78%4,034,300
Nov 20, 20256,500.006,562.006,461.006,474.006,474.00-1,079,000
Nov 19, 20256,525.006,559.006,474.006,474.006,474.00-1.33%1,115,900
Nov 18, 20256,500.006,565.006,467.006,561.006,561.000.94%1,556,600
Nov 17, 20256,615.006,638.006,500.006,500.006,500.00-2.42%1,266,100
Nov 14, 20256,639.006,661.006,566.006,661.006,661.001.73%1,283,800
Nov 13, 20256,601.006,613.006,548.006,548.006,548.00-0.92%1,241,500
Nov 12, 20256,648.006,673.006,586.006,609.006,609.00-0.02%1,382,900
Nov 11, 20256,616.006,649.006,587.006,610.006,610.000.08%1,196,900
Nov 10, 20256,559.006,605.006,518.006,605.006,605.001.21%1,397,100
Nov 7, 20256,472.006,601.006,441.006,526.006,526.00-0.55%1,873,000
Nov 6, 20256,509.006,595.006,508.006,562.006,562.000.35%1,724,700
Nov 5, 20256,615.006,638.006,503.006,539.006,539.000.12%1,964,000
Nov 4, 20256,500.006,564.006,476.006,531.006,531.000.17%1,457,000
Oct 31, 20256,487.006,520.006,472.006,520.006,520.000.42%1,027,500
Oct 30, 20256,416.006,503.006,402.006,493.006,493.000.96%1,432,700
Oct 29, 20256,518.006,533.006,417.006,431.006,431.00-1.33%1,655,900
Oct 28, 20256,489.006,532.006,481.006,518.006,518.00-0.23%1,204,500
Oct 27, 20256,518.006,560.006,501.006,533.006,533.000.76%1,208,800
Oct 24, 20256,450.006,495.006,446.006,484.006,484.000.12%872,700
Oct 23, 20256,515.006,536.006,446.006,476.006,476.000.28%1,011,600
Oct 22, 20256,429.006,478.006,426.006,458.006,458.000.47%1,279,100
Oct 21, 20256,398.006,452.006,392.006,428.006,428.000.89%1,488,200
Oct 20, 20256,358.006,372.006,322.006,371.006,371.001.18%1,444,600
Oct 17, 20256,241.006,305.006,225.006,297.006,297.001.40%1,332,900
Oct 16, 20256,199.006,234.006,183.006,210.006,210.00-1,321,200
Oct 15, 20256,229.006,243.006,193.006,210.006,210.00-0.31%1,305,700
Oct 14, 20256,137.006,229.006,106.006,229.006,229.000.13%2,174,700
Oct 10, 20256,255.006,264.006,185.006,221.006,221.00-0.91%2,284,700
Oct 9, 20256,308.006,318.006,236.006,278.006,278.00-0.84%1,726,400
Oct 8, 20256,367.006,397.006,302.006,331.006,331.000.22%1,648,100
Oct 7, 20256,302.006,317.006,278.006,317.006,317.00-0.36%2,173,100
Oct 6, 20256,386.006,418.006,285.006,340.006,340.000.49%2,487,400
Oct 3, 20256,328.006,360.006,307.006,309.006,309.00-0.49%1,623,400
Oct 2, 20256,430.006,444.006,320.006,340.006,340.00-1.55%1,821,300
Oct 1, 20256,446.006,472.006,434.006,440.006,440.00-0.17%1,244,300
Sep 30, 20256,428.006,495.006,415.006,451.006,451.000.53%1,352,900
Sep 29, 20256,511.006,527.006,406.006,417.006,417.00-1.55%1,491,600
Sep 26, 20256,487.006,523.006,471.006,518.006,518.000.03%1,931,400
Sep 25, 20256,562.006,594.006,516.006,516.006,516.00-0.50%1,448,400
Sep 24, 20256,535.006,565.006,489.006,549.006,549.000.05%1,492,800
Sep 22, 20256,630.006,635.006,527.006,546.006,546.00-1.77%2,743,800
Sep 19, 20256,738.006,752.006,654.006,664.006,664.00-1.36%2,617,400
Sep 18, 20256,720.006,765.006,672.006,756.006,756.000.54%1,179,100
Sep 17, 20256,750.006,758.006,714.006,720.006,720.00-0.64%1,265,700
Sep 16, 20256,749.006,815.006,705.006,763.006,763.000.25%995,200
Sep 12, 20256,796.006,796.006,719.006,746.006,746.000.09%1,548,000
Sep 11, 20256,747.006,783.006,704.006,740.006,740.00-0.04%1,114,800
Sep 10, 20256,841.006,860.006,732.006,743.006,743.00-1.71%1,682,400
Sep 9, 20256,900.006,913.006,854.006,860.006,860.00-0.41%771,900
Sep 8, 20256,950.007,007.006,882.006,888.006,888.00-0.68%1,215,100
Sep 5, 20256,962.006,965.006,913.006,935.006,935.00-0.27%803,400
Sep 4, 20256,900.006,960.006,866.006,954.006,954.001.24%1,189,400
Sep 3, 20256,820.006,885.006,813.006,869.006,869.000.84%1,151,000
Sep 2, 20256,750.006,838.006,738.006,812.006,812.001.01%890,300
Sep 1, 20256,706.006,776.006,700.006,744.006,744.000.60%752,700
Aug 29, 20256,721.006,728.006,665.006,704.006,704.00-0.49%950,400
Aug 28, 20256,725.006,752.006,686.006,737.006,737.000.76%894,400
Aug 27, 20256,664.006,723.006,643.006,686.006,686.000.54%1,055,300
Aug 26, 20256,720.006,723.006,622.006,650.006,650.00-1.25%2,882,400
Aug 25, 20256,750.006,754.006,694.006,734.006,734.00-0.33%971,300
Aug 22, 20256,821.006,831.006,731.006,756.006,756.00-1.31%837,400
Aug 21, 20256,885.006,919.006,825.006,846.006,846.000.01%1,087,900
Aug 20, 20256,810.006,873.006,804.006,845.006,845.000.77%1,398,500
Aug 19, 20256,723.006,804.006,690.006,793.006,793.000.97%1,290,500
Aug 18, 20256,659.006,736.006,652.006,728.006,728.001.51%1,434,600
Aug 15, 20256,615.006,647.006,581.006,628.006,628.00-0.67%1,896,800
Aug 14, 20256,697.006,709.006,657.006,673.006,673.000.01%1,614,700
Aug 13, 20256,725.006,747.006,630.006,672.006,672.00-0.99%2,595,500
Aug 12, 20256,810.006,844.006,735.006,739.006,739.00-2.15%2,807,900
Aug 8, 20256,870.006,974.006,749.006,887.006,887.001.13%2,675,300
Aug 7, 20256,548.006,837.006,548.006,810.006,810.00-0.55%3,405,500
Aug 6, 20256,791.006,848.006,763.006,848.006,848.000.43%1,202,700
Aug 5, 20256,858.006,872.006,810.006,819.006,819.00-0.57%832,600
Aug 4, 20256,830.006,858.006,806.006,858.006,858.000.32%888,400
Aug 1, 20256,840.006,860.006,796.006,836.006,836.000.38%943,600
Jul 31, 20256,750.006,818.006,750.006,810.006,810.001.11%968,300
Jul 30, 20256,760.006,779.006,686.006,735.006,735.00-0.06%772,700
Jul 29, 20256,754.006,767.006,692.006,739.006,739.000.04%762,800
Jul 28, 20256,705.006,794.006,673.006,736.006,736.000.13%1,012,400
Jul 25, 20256,790.006,816.006,704.006,727.006,727.00-1.78%1,050,300
Jul 24, 20256,767.006,874.006,752.006,849.006,849.001.98%1,737,400
Jul 23, 20256,695.006,767.006,641.006,716.006,716.000.98%1,397,900
Jul 22, 20256,694.006,695.006,584.006,651.006,651.00-0.64%1,094,200
Jul 18, 20256,682.006,749.006,681.006,694.006,694.000.36%1,070,900
Jul 17, 20256,726.006,730.006,625.006,670.006,670.000.06%1,004,500
Jul 16, 20256,700.006,726.006,631.006,666.006,666.000.33%1,140,800
Jul 15, 20256,578.006,707.006,574.006,644.006,644.002.01%1,209,400
Jul 14, 20256,531.006,580.006,507.006,513.006,513.00-1.27%913,300
Jul 11, 20256,625.006,682.006,564.006,597.006,597.000.47%1,372,500
Jul 10, 20256,530.006,589.006,500.006,566.006,566.000.37%1,736,000