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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	6,500	6,474	6,474	6,562	6,461	1.08M
November 19, 2025	6,525	6,474	6,474	6,559	6,474	1.12M
November 18, 2025	6,500	6,561	6,561	6,565	6,467	1.56M
November 17, 2025	6,615	6,500	6,500	6,638	6,500	1.27M
November 14, 2025	6,639	6,661	6,661	6,661	6,566	1.28M
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

Kao Corporation (4452.T) JPX