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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	6,601	6,548	6,548	6,613	6,548	1.24M
November 12, 2025	6,648	6,609	6,609	6,673	6,586	1.38M
November 11, 2025	6,616	6,610	6,610	6,649	6,587	1.2M
November 10, 2025	6,559	6,605	6,605	6,605	6,518	1.4M
November 07, 2025	6,472	6,526	6,526	6,601	6,441	1.87M
November 06, 2025	6,509	6,562	6,562	6,595	6,508	1.72M
November 05, 2025	6,509	6,562	6,562	6,595	6,508	1.96M
November 04, 2025	6,615	6,539	6,539	6,638	6,503	1.96M
October 31, 2025	6,487	6,520	6,520	6,520	6,472	1.03M
October 30, 2025	6,487	6,520	6,520	6,520	6,472	1.43M
October 29, 2025	6,518	6,431	6,431	6,533	6,417	1.66M
October 28, 2025	6,489	6,518	6,518	6,532	6,481	1.2M
October 27, 2025	6,518	6,533	6,533	6,560	6,501	1.21M
October 24, 2025	6,450	6,484	6,484	6,495	6,446	872,700
October 23, 2025	6,515	6,476	6,476	6,536	6,446	1.01M
October 22, 2025	6,429	6,458	6,458	6,478	6,426	1.28M
October 21, 2025	6,398	6,428	6,428	6,452	6,392	1.49M
October 20, 2025	6,358	6,371	6,371	6,372	6,322	1.44M
October 17, 2025	6,241	6,297	6,297	6,305	6,225	1.33M
October 16, 2025	6,199	6,210	6,210	6,234	6,183	1.32M
October 15, 2025	6,229	6,210	6,210	6,243	6,193	1.31M
October 14, 2025	6,137	6,229	6,229	6,229	6,106	2.17M
October 10, 2025	6,255	6,221	6,221	6,264	6,185	2.28M
October 09, 2025	6,308	6,278	6,278	6,318	6,236	1.73M
October 08, 2025	6,367	6,331	6,331	6,397	6,302	1.65M
October 07, 2025	6,302	6,317	6,317	6,317	6,278	2.17M
October 06, 2025	6,386	6,340	6,340	6,418	6,285	2.49M
October 03, 2025	6,328	6,309	6,309	6,360	6,307	1.62M
October 02, 2025	6,430	6,340	6,340	6,444	6,320	1.82M
October 01, 2025	6,446	6,440	6,440	6,472	6,434	1.24M
September 30, 2025	6,428	6,451	6,451	6,495	6,415	1.35M
September 29, 2025	6,511	6,417	6,417	6,527	6,406	1.49M
September 26, 2025	6,487	6,518	6,518	6,523	6,471	1.93M
September 25, 2025	6,562	6,516	6,516	6,594	6,516	1.45M
September 24, 2025	6,535	6,549	6,549	6,565	6,489	1.49M
September 22, 2025	6,630	6,546	6,546	6,635	6,527	2.74M
September 19, 2025	6,738	6,664	6,664	6,752	6,654	2.62M
September 18, 2025	6,720	6,756	6,756	6,765	6,672	1.18M
September 17, 2025	6,750	6,720	6,720	6,758	6,714	1.27M
September 16, 2025	6,749	6,763	6,763	6,815	6,705	1.27M
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

Kao Corporation (4452.T) JPX