Skip to main content
Kao Corporation (TYO:4452)
Japan flag Japan · Delayed Price · Currency is JPY
6,231.00
-63.00 (-1.00%)
At close: Mar 9, 2026

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,238.006,325.006,210.006,294.006,294.001.12%1,316,600
Mar 5, 20266,389.006,443.006,210.006,224.006,224.00-1.94%2,173,300
Mar 4, 20266,269.006,397.006,175.006,347.006,347.00-0.87%2,312,700
Mar 3, 20266,544.006,602.006,381.006,403.006,403.00-5.06%1,925,400
Mar 2, 20266,672.006,744.006,623.006,744.006,744.001.05%1,617,900
Feb 27, 20266,660.006,674.006,597.006,674.006,674.000.86%2,836,200
Feb 26, 20266,620.006,642.006,577.006,617.006,617.00-0.48%1,435,400
Feb 25, 20266,650.006,681.006,592.006,649.006,649.000.20%1,682,000
Feb 24, 20266,648.006,721.006,597.006,636.006,636.001.72%1,626,900
Feb 20, 20266,585.006,585.006,521.006,524.006,524.00-1.23%1,228,100
Feb 19, 20266,545.006,631.006,534.006,605.006,605.000.32%1,079,000
Feb 18, 20266,570.006,612.006,552.006,584.006,584.000.30%1,320,200
Feb 17, 20266,604.006,635.006,526.006,564.006,564.00-0.56%1,310,000
Feb 16, 20266,790.006,792.006,601.006,601.006,601.00-2.35%1,559,400
Feb 13, 20266,742.006,776.006,669.006,760.006,760.001.03%2,257,700
Feb 12, 20266,630.006,691.006,556.006,691.006,691.002.25%2,178,700
Feb 10, 20266,550.006,625.006,486.006,544.006,544.000.11%1,654,100
Feb 9, 20266,550.006,612.006,475.006,537.006,537.000.12%2,455,700
Feb 6, 20266,324.006,553.006,296.006,529.006,529.00-0.02%2,870,800
Feb 5, 20266,415.006,530.006,394.006,530.006,530.002.96%2,299,400
Feb 4, 20266,287.006,360.006,242.006,342.006,342.000.52%1,660,300
Feb 3, 20266,238.006,320.006,233.006,309.006,309.000.03%1,572,300
Feb 2, 20266,288.006,318.006,205.006,307.006,307.001.96%1,907,100
Jan 30, 20266,103.006,186.006,092.006,186.006,186.001.34%1,507,200
Jan 29, 20266,052.006,104.006,016.006,104.006,104.000.25%2,710,600
Jan 28, 20266,129.006,148.006,085.006,089.006,089.00-1.46%1,355,700
Jan 27, 20266,169.006,208.006,141.006,179.006,179.00-0.32%1,567,300
Jan 26, 20266,151.006,207.006,130.006,199.006,199.000.90%1,452,200
Jan 23, 20266,190.006,205.006,131.006,144.006,144.000.03%1,238,200
Jan 22, 20266,175.006,216.006,142.006,142.006,142.00-0.70%1,472,600
Jan 21, 20266,264.006,264.006,170.006,185.006,185.00-1.64%1,497,300
Jan 20, 20266,203.006,294.006,177.006,288.006,288.001.85%1,584,800
Jan 19, 20266,186.006,211.006,171.006,174.006,174.00-0.53%1,378,000
Jan 16, 20266,235.006,255.006,175.006,207.006,207.00-0.96%1,766,900
Jan 15, 20266,242.006,283.006,235.006,267.006,267.000.29%2,005,900
Jan 14, 20266,280.006,311.006,248.006,249.006,249.00-0.10%1,685,200
Jan 13, 20266,235.006,288.006,235.006,255.006,255.00-0.22%1,901,100
Jan 9, 20266,275.006,297.006,242.006,269.006,269.000.21%1,557,500
Jan 8, 20266,238.006,267.006,220.006,256.006,256.000.02%1,465,100
Jan 7, 20266,247.006,260.006,212.006,255.006,255.00-0.37%1,367,900
Jan 6, 20266,262.006,295.006,253.006,278.006,278.000.37%1,631,400
Jan 5, 20266,261.006,280.006,221.006,255.006,255.00-0.10%1,513,300
Dec 30, 20256,273.006,274.006,240.006,261.006,261.000.26%1,275,700
Dec 29, 20256,271.006,274.006,226.006,245.006,245.00-1.55%1,203,200
Dec 26, 20256,352.006,368.006,334.006,343.006,266.00-826,300
Dec 25, 20256,349.006,349.006,302.006,343.006,266.000.68%435,000
Dec 24, 20256,363.006,369.006,294.006,300.006,223.52-0.69%966,100
Dec 23, 20256,273.006,349.006,270.006,344.006,266.990.89%1,145,000
Dec 22, 20256,305.006,306.006,248.006,288.006,211.67-0.21%1,235,900
Dec 19, 20256,354.006,366.006,301.006,301.006,224.51-0.68%2,185,400
Dec 18, 20256,265.006,344.006,252.006,344.006,266.991.26%1,813,800
Dec 17, 20256,281.006,299.006,252.006,265.006,188.95-0.40%1,281,200
Dec 16, 20256,267.006,340.006,249.006,290.006,213.640.50%1,670,300
Dec 15, 20256,330.006,330.006,234.006,259.006,183.02-1.07%2,279,100
Dec 12, 20256,301.006,359.006,292.006,327.006,250.190.80%1,784,300
Dec 11, 20256,318.006,333.006,239.006,277.006,200.80-0.96%1,230,500
Dec 10, 20256,249.006,358.006,240.006,338.006,261.061.78%1,887,500
Dec 9, 20256,260.006,260.006,203.006,227.006,151.41-0.05%1,334,700
Dec 8, 20256,207.006,261.006,193.006,230.006,154.370.14%1,509,900
Dec 5, 20256,188.006,239.006,175.006,221.006,145.480.02%1,637,600
Dec 4, 20256,210.006,242.006,191.006,220.006,144.49-0.03%1,440,800
Dec 3, 20256,212.006,264.006,204.006,222.006,146.47-1,838,900
Dec 2, 20256,230.006,314.006,206.006,222.006,146.47-0.70%1,690,800
Dec 1, 20256,283.006,317.006,233.006,266.006,189.93-0.76%1,426,400
Nov 28, 20256,331.006,359.006,312.006,314.006,237.35-0.36%1,490,000
Nov 27, 20256,407.006,439.006,337.006,337.006,260.07-1.34%1,147,100
Nov 26, 20256,382.006,450.006,359.006,423.006,345.030.63%1,403,700
Nov 25, 20256,509.006,530.006,380.006,383.006,305.51-3.13%1,990,200
Nov 21, 20256,571.006,655.006,567.006,589.006,509.011.78%4,034,300
Nov 20, 20256,500.006,562.006,461.006,474.006,395.41-1,079,000
Nov 19, 20256,525.006,559.006,474.006,474.006,395.41-1.33%1,115,900
Nov 18, 20256,500.006,565.006,467.006,561.006,481.350.94%1,556,600
Nov 17, 20256,615.006,638.006,500.006,500.006,421.09-2.42%1,266,100
Nov 14, 20256,639.006,661.006,566.006,661.006,580.141.73%1,283,800
Nov 13, 20256,601.006,613.006,548.006,548.006,468.51-0.92%1,241,500
Nov 12, 20256,648.006,673.006,586.006,609.006,528.77-0.02%1,382,900
Nov 11, 20256,616.006,649.006,587.006,610.006,529.760.08%1,196,900
Nov 10, 20256,559.006,605.006,518.006,605.006,524.821.21%1,397,100
Nov 7, 20256,472.006,601.006,441.006,526.006,446.78-0.55%1,873,000
Nov 6, 20256,509.006,595.006,508.006,562.006,482.340.35%1,724,700
Nov 5, 20256,615.006,638.006,503.006,539.006,459.620.12%1,964,000
Nov 4, 20256,500.006,564.006,476.006,531.006,451.720.17%1,457,000
Oct 31, 20256,487.006,520.006,472.006,520.006,440.850.42%1,027,500
Oct 30, 20256,416.006,503.006,402.006,493.006,414.180.96%1,432,700
Oct 29, 20256,518.006,533.006,417.006,431.006,352.93-1.33%1,655,900
Oct 28, 20256,489.006,532.006,481.006,518.006,438.88-0.23%1,204,500
Oct 27, 20256,518.006,560.006,501.006,533.006,453.690.76%1,208,800
Oct 24, 20256,450.006,495.006,446.006,484.006,405.290.12%872,700
Oct 23, 20256,515.006,536.006,446.006,476.006,397.390.28%1,011,600
Oct 22, 20256,429.006,478.006,426.006,458.006,379.600.47%1,279,100
Oct 21, 20256,398.006,452.006,392.006,428.006,349.970.89%1,488,200
Oct 20, 20256,358.006,372.006,322.006,371.006,293.661.18%1,444,600
Oct 17, 20256,241.006,305.006,225.006,297.006,220.561.40%1,332,900
Oct 16, 20256,199.006,234.006,183.006,210.006,134.61-1,321,200
Oct 15, 20256,229.006,243.006,193.006,210.006,134.61-0.31%1,305,700
Oct 14, 20256,137.006,229.006,106.006,229.006,153.380.13%2,174,700
Oct 10, 20256,255.006,264.006,185.006,221.006,145.48-0.91%2,284,700
Oct 9, 20256,308.006,318.006,236.006,278.006,201.79-0.84%1,726,400
Oct 8, 20256,367.006,397.006,302.006,331.006,254.150.22%1,648,100
Oct 7, 20256,302.006,317.006,278.006,317.006,240.32-0.36%2,173,100