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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,585	6,524	6,524	6,585	6,521	1.23M
February 19, 2026	6,545	6,605	6,605	6,631	6,534	1.08M
February 18, 2026	6,570	6,584	6,584	6,612	6,552	1.32M
February 17, 2026	6,604	6,564	6,564	6,635	6,526	1.31M
February 16, 2026	6,790	6,601	6,601	6,792	6,601	1.56M
February 13, 2026	6,742	6,760	6,760	6,776	6,669	2.26M
February 12, 2026	6,630	6,691	6,691	6,691	6,556	2.18M
February 10, 2026	6,550	6,544	6,544	6,625	6,486	1.65M
February 09, 2026	6,550	6,537	6,537	6,612	6,475	2.46M
February 06, 2026	6,324	6,529	6,529	6,553	6,296	2.87M
February 05, 2026	6,415	6,530	6,530	6,530	6,394	2.3M
February 04, 2026	6,287	6,342	6,342	6,360	6,242	1.66M
February 03, 2026	6,238	6,309	6,309	6,320	6,233	1.57M
February 02, 2026	6,288	6,307	6,307	6,318	6,205	1.91M
January 30, 2026	6,103	6,186	6,186	6,186	6,092	1.51M
January 29, 2026	6,052	6,104	6,104	6,104	6,016	2.71M
January 28, 2026	6,129	6,089	6,089	6,148	6,085	1.36M
January 27, 2026	6,169	6,179	6,179	6,208	6,141	1.57M
January 26, 2026	6,151	6,199	6,199	6,207	6,130	1.45M
January 23, 2026	6,190	6,144	6,144	6,205	6,131	1.24M
January 22, 2026	6,175	6,142	6,142	6,216	6,142	1.47M
January 21, 2026	6,264	6,185	6,185	6,264	6,170	1.5M
January 20, 2026	6,203	6,288	6,288	6,294	6,177	1.58M
January 19, 2026	6,186	6,174	6,174	6,211	6,171	1.38M
January 16, 2026	6,235	6,207	6,207	6,255	6,175	1.77M
January 15, 2026	6,242	6,267	6,267	6,283	6,235	2.01M
January 14, 2026	6,280	6,249	6,249	6,311	6,248	1.69M
January 13, 2026	6,235	6,255	6,255	6,288	6,235	1.9M
January 09, 2026	6,275	6,269	6,269	6,297	6,242	1.56M
January 08, 2026	6,238	6,256	6,256	6,267	6,220	1.47M
January 07, 2026	6,247	6,255	6,255	6,260	6,212	1.37M
January 06, 2026	6,262	6,278	6,278	6,295	6,253	1.63M
January 05, 2026	6,261	6,255	6,255	6,280	6,221	1.51M
December 30, 2025	6,273	6,261	6,261	6,274	6,240	1.28M
December 29, 2025	6,271	6,245	6,245	6,274	6,226	1.2M
December 26, 2025	6,352	6,343	6,343	6,368	6,334	826,300
December 25, 2025	6,349	6,343	6,343	6,349	6,302	435,000
December 24, 2025	6,363	6,300	6,300	6,369	6,294	966,100
December 23, 2025	6,273	6,344	6,344	6,349	6,270	1.15M
December 22, 2025	6,305	6,288	6,288	6,306	6,248	1.24M
December 19, 2025	6,354	6,301	6,301	6,366	6,301	2.19M
December 18, 2025	6,265	6,344	6,344	6,344	6,252	1.81M
December 17, 2025	6,281	6,265	6,265	6,299	6,252	1.28M
December 16, 2025	6,267	6,290	6,290	6,340	6,249	1.67M
December 15, 2025	6,330	6,259	6,259	6,330	6,234	2.28M
December 12, 2025	6,301	6,327	6,327	6,359	6,292	1.78M
December 11, 2025	6,318	6,277	6,277	6,333	6,239	1.23M
December 10, 2025	6,249	6,338	6,338	6,358	6,240	1.89M
December 09, 2025	6,260	6,227	6,227	6,260	6,203	1.33M
December 08, 2025	6,207	6,230	6,230	6,261	6,193	1.51M
December 05, 2025	6,188	6,217	6,217	6,239	6,175	1.05M
December 04, 2025	6,210	6,220	6,220	6,242	6,191	1.44M
December 03, 2025	6,212	6,222	6,222	6,264	6,204	1.84M
December 02, 2025	6,230	6,222	6,222	6,314	6,206	1.69M
December 01, 2025	6,283	6,266	6,266	6,317	6,233	1.43M
November 28, 2025	6,331	6,314	6,314	6,359	6,312	1.49M
November 27, 2025	6,407	6,337	6,337	6,439	6,337	1.15M
November 26, 2025	6,382	6,423	6,423	6,450	6,359	1.4M
November 25, 2025	6,509	6,383	6,383	6,530	6,380	1.99M
November 21, 2025	6,571	6,589	6,589	6,655	6,567	4.03M

Kao Corporation (4452.T) JPX