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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kao Corporation (4452.T) JPX