Kao Corporation - 4452.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	6,796	6,746	6,746	6,796	6,719	1.55M
September 11, 2025	6,747	6,740	6,740	6,783	6,704	1.11M
September 10, 2025	6,841	6,743	6,743	6,860	6,732	1.68M
September 09, 2025	6,900	6,860	6,860	6,913	6,854	771,900
September 08, 2025	6,950	6,888	6,888	7,007	6,882	1.22M
September 05, 2025	6,962	6,935	6,935	6,965	6,913	803,400
September 04, 2025	6,900	6,954	6,954	6,960	6,866	1.19M
September 03, 2025	6,820	6,869	6,869	6,885	6,813	1.15M
September 02, 2025	6,750	6,812	6,812	6,838	6,738	890,300
September 01, 2025	6,706	6,744	6,744	6,776	6,700	752,700
August 29, 2025	6,721	6,704	6,704	6,728	6,665	950,400
August 28, 2025	6,725	6,737	6,737	6,752	6,686	894,400
August 27, 2025	6,664	6,686	6,686	6,723	6,643	1.06M
August 26, 2025	6,720	6,650	6,650	6,723	6,622	2.88M
August 25, 2025	6,750	6,734	6,734	6,754	6,694	971,300
August 22, 2025	6,821	6,756	6,756	6,831	6,731	837,400
August 21, 2025	6,885	6,846	6,846	6,919	6,825	1.09M
August 20, 2025	6,810	6,845	6,845	6,873	6,804	1.4M
August 19, 2025	6,723	6,793	6,793	6,804	6,690	1.29M
August 18, 2025	6,659	6,728	6,728	6,736	6,652	1.43M
August 15, 2025	6,615	6,628	6,628	6,647	6,581	1.9M
August 14, 2025	6,697	6,673	6,673	6,709	6,657	1.61M
August 13, 2025	6,725	6,672	6,672	6,747	6,630	2.6M
August 12, 2025	6,810	6,739	6,739	6,844	6,735	2.81M
August 08, 2025	6,870	6,887	6,887	6,974	6,749	2.68M
August 07, 2025	6,548	6,810	6,810	6,837	6,548	3.41M
August 06, 2025	6,791	6,848	6,848	6,848	6,763	1.2M
August 05, 2025	6,858	6,819	6,819	6,872	6,810	832,600
August 04, 2025	6,830	6,858	6,858	6,858	6,806	888,400
August 01, 2025	6,840	6,836	6,836	6,860	6,796	943,600
July 31, 2025	6,750	6,810	6,810	6,818	6,750	968,300
July 30, 2025	6,760	6,735	6,735	6,779	6,686	772,700
July 29, 2025	6,754	6,739	6,739	6,767	6,692	762,800
July 28, 2025	6,705	6,736	6,736	6,794	6,673	1.01M
July 25, 2025	6,790	6,727	6,727	6,816	6,704	1.05M
July 24, 2025	6,767	6,849	6,849	6,874	6,752	1.74M
July 23, 2025	6,695	6,716	6,716	6,767	6,641	1.4M
July 22, 2025	6,694	6,651	6,651	6,695	6,584	1.09M
July 18, 2025	6,682	6,694	6,694	6,749	6,681	1.07M
July 17, 2025	6,726	6,670	6,670	6,730	6,625	1M
July 16, 2025	6,700	6,666	6,666	6,726	6,631	1.14M
July 15, 2025	6,578	6,644	6,644	6,707	6,574	1.21M
July 14, 2025	6,531	6,513	6,513	6,580	6,507	913,300
July 11, 2025	6,625	6,597	6,597	6,682	6,564	1.37M
July 10, 2025	6,530	6,566	6,566	6,589	6,500	1.74M
July 09, 2025	6,548	6,542	6,542	6,578	6,497	1.32M
July 08, 2025	6,330	6,485	6,485	6,502	6,307	1.81M
July 07, 2025	6,379	6,330	6,330	6,415	6,320	775,800
July 04, 2025	6,347	6,352	6,352	6,383	6,316	847,900
July 03, 2025	6,400	6,388	6,388	6,450	6,363	1.38M
July 02, 2025	6,380	6,400	6,400	6,418	6,358	1.06M
July 01, 2025	6,503	6,412	6,412	6,549	6,402	813,700
June 30, 2025	6,492	6,457	6,457	6,510	6,452	1.21M
June 27, 2025	6,415	6,418	6,418	6,467	6,368	1.32M
June 26, 2025	6,477	6,465	6,388	6,497	6,434	1.71M
June 25, 2025	6,539	6,548	6,470.01	6,580	6,513	966,500
June 24, 2025	6,548	6,554	6,475.94	6,568	6,488	833,000
June 23, 2025	6,548	6,511	6,511	6,555	6,451	907,800
June 20, 2025	6,562	6,548	6,548	6,625	6,540	1.79M
June 19, 2025	6,687	6,582	6,582	6,687	6,567	1.04M

Kao Corporation (4452.T) JPX