Skip to main content
Kao Corporation (TYO:4452)
Japan flag Japan · Delayed Price · Currency is JPY
5,997.00
+44.00 (0.74%)
Apr 28, 2026, 3:30 PM JST

Kao Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,002.006,009.005,972.006,007.00-0.91%385,200
Apr 27, 20265,934.006,001.005,906.005,953.005,953.000.88%2,003,700
Apr 24, 20265,980.006,003.005,882.005,901.005,901.00-1.58%1,900,300
Apr 23, 20266,026.006,027.005,977.005,996.005,996.00-0.23%1,450,200
Apr 22, 20266,001.006,021.005,975.006,010.006,010.00-1,291,300
Apr 21, 20266,035.006,042.005,985.006,010.006,010.00-0.74%1,371,500
Apr 20, 20266,079.006,113.006,055.006,055.006,055.000.78%1,192,800
Apr 17, 20266,097.006,107.006,008.006,008.006,008.00-1.65%1,315,900
Apr 16, 20266,022.006,125.006,022.006,109.006,109.000.43%1,513,100
Apr 15, 20266,000.006,088.006,000.006,083.006,083.001.38%1,511,200
Apr 14, 20266,050.006,070.006,000.006,000.006,000.00-1.15%1,163,200
Apr 13, 20266,039.006,086.006,006.006,070.006,070.00-0.49%1,283,200
Apr 10, 20266,135.006,155.006,059.006,100.006,100.00-0.78%1,379,400
Apr 9, 20266,250.006,253.006,148.006,148.006,148.00-0.97%1,518,000
Apr 8, 20266,108.006,236.006,103.006,208.006,208.002.11%2,357,700
Apr 7, 20266,098.006,116.006,058.006,080.006,080.000.40%1,101,000
Apr 6, 20266,151.006,163.006,056.006,056.006,056.00-1.37%1,093,800
Apr 3, 20266,111.006,188.006,100.006,140.006,140.00-0.68%1,043,400
Apr 2, 20266,299.006,319.006,172.006,182.006,182.00-1.43%1,454,100
Apr 1, 20266,211.006,272.006,152.006,272.006,272.001.52%1,768,300
Mar 31, 20266,094.006,208.006,062.006,178.006,178.002.44%2,435,500
Mar 30, 20266,063.006,077.005,940.006,031.006,031.00-1.89%2,445,200
Mar 27, 20266,072.006,161.006,066.006,147.006,147.001.94%2,552,100
Mar 26, 20266,076.006,088.006,012.006,030.006,030.00-0.48%1,901,500
Mar 25, 20266,104.006,111.006,020.006,059.006,059.000.61%1,347,400
Mar 24, 20266,029.006,061.006,001.006,022.006,022.000.28%1,533,100
Mar 23, 20265,950.006,049.005,931.006,005.006,005.00-0.20%2,427,500
Mar 19, 20266,163.006,191.006,017.006,017.006,017.00-4.19%3,240,900
Mar 18, 20266,243.006,300.006,227.006,280.006,280.00-0.24%1,225,000
Mar 17, 20266,210.006,311.006,190.006,295.006,295.002.09%1,395,900
Mar 16, 20266,245.006,246.006,156.006,166.006,166.00-1,246,400
Mar 13, 20266,152.006,215.006,138.006,166.006,166.000.13%1,617,400
Mar 12, 20266,171.006,212.006,112.006,158.006,158.00-2.42%1,879,800
Mar 11, 20266,369.006,376.006,292.006,311.006,311.000.27%1,214,400
Mar 10, 20266,322.006,323.006,236.006,294.006,294.001.01%1,644,300
Mar 9, 20266,200.006,322.006,180.006,231.006,231.00-1.00%2,082,800
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