Kao Corp. (JP:4452)
:4452
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
6,108.00
6,236.00
6,103.00
6,208.00
6,208.00
+2.11%
2,357,700
1.43
Apr 07, 2026
6,098.00
6,116.00
6,058.00
6,080.00
6,080.00
+0.40%
1,101,000
0.67
Apr 06, 2026
6,151.00
6,163.00
6,056.00
6,056.00
6,056.00
-1.37%
1,093,800
0.66
Apr 03, 2026
6,111.00
6,188.00
6,100.00
6,140.00
6,140.00
-0.68%
1,043,400
0.63
Apr 02, 2026
6,299.00
6,319.00
6,172.00
6,182.00
6,182.00
-1.43%
1,454,100
0.87
Apr 01, 2026
6,211.00
6,272.00
6,152.00
6,272.00
6,272.00
+1.52%
1,768,300
1.08
Mar 31, 2026
6,094.00
6,208.00
6,062.00
6,178.00
6,178.00
+2.44%
2,435,500
1.52
Mar 30, 2026
6,063.00
6,077.00
5,940.00
6,031.00
6,031.00
-1.89%
2,445,200
1.57
Mar 27, 2026
6,072.00
6,161.00
6,066.00
6,147.00
6,147.00
+1.94%
2,552,100
1.66
Mar 26, 2026
6,076.00
6,088.00
6,012.00
6,030.00
6,030.00
-0.48%
1,901,500
1.24
Mar 25, 2026
6,104.00
6,111.00
6,020.00
6,059.00
6,059.00
+0.61%
1,347,400
0.89
Mar 24, 2026
6,029.00
6,061.00
6,001.00
6,022.00
6,022.00
+0.28%
1,533,100
1.02
Mar 23, 2026
5,950.00
6,049.00
5,931.00
6,005.00
6,005.00
-0.20%
2,427,500
1.64
Mar 20, 2026
6,017.00
6,191.00
6,017.00
6,017.00
6,017.00
0.00%
0
0.00
Mar 19, 2026
6,163.00
6,191.00
6,017.00
6,017.00
6,017.00
-4.19%
3,240,900
2.21
Mar 18, 2026
6,243.00
6,300.00
6,227.00
6,280.00
6,280.00
-0.24%
1,225,000
0.83
Mar 17, 2026
6,210.00
6,311.00
6,190.00
6,295.00
6,295.00
+2.09%
1,395,900
0.94
Mar 16, 2026
6,245.00
6,246.00
6,156.00
6,166.00
6,166.00
0.00%
1,246,400
0.84
Mar 13, 2026
6,152.00
6,215.00
6,138.00
6,166.00
6,166.00
+0.13%
1,617,400
1.09
Mar 12, 2026
6,171.00
6,212.00
6,112.00
6,158.00
6,158.00
-2.42%
1,879,800
1.26
Mar 11, 2026
6,369.00
6,376.00
6,292.00
6,311.00
6,311.00
+0.27%
1,214,400
0.81
Mar 10, 2026
6,322.00
6,323.00
6,236.00
6,294.00
6,294.00
+1.01%
1,644,300
1.10
Mar 09, 2026
6,200.00
6,322.00
6,180.00
6,231.00
6,231.00
-1.00%
2,082,800
1.39
Mar 06, 2026
6,238.00
6,325.00
6,210.00
6,294.00
6,294.00
+1.12%
1,316,600
0.88
Mar 05, 2026
6,389.00
6,443.00
6,210.00
6,224.00
6,224.00
-1.94%
2,173,300
1.46
Mar 04, 2026
6,269.00
6,397.00
6,175.00
6,347.00
6,347.00
-0.87%
2,312,700
1.57
Mar 03, 2026
6,544.00
6,602.00
6,381.00
6,403.00
6,403.00
-5.06%
1,925,400
1.31
Mar 02, 2026
6,672.00
6,744.00
6,623.00
6,744.00
6,744.00
+1.05%
1,617,900
1.10
Feb 27, 2026
6,660.00
6,674.00
6,597.00
6,674.00
6,674.00
+0.86%
2,836,200
1.95
Feb 26, 2026
6,620.00
6,642.00
6,577.00
6,617.00
6,617.00
-0.48%
1,435,400
0.99
Feb 25, 2026
6,650.00
6,681.00
6,592.00
6,649.00
6,649.00
+0.20%
1,682,000
1.16
Feb 24, 2026
6,648.00
6,721.00
6,597.00
6,636.00
6,636.00
+1.72%
1,626,900
1.13
Feb 23, 2026
6,524.00
6,585.00
6,521.00
6,524.00
6,524.00
0.00%
0
0.00
Feb 20, 2026
6,585.00
6,585.00
6,521.00
6,524.00
6,524.00
-1.23%
1,228,100
0.83
Feb 19, 2026
6,545.00
6,631.00
6,534.00
6,605.00
6,605.00
+0.32%
1,079,000
0.74
Feb 18, 2026
6,570.00
6,612.00
6,552.00
6,584.00
6,584.00
+0.30%
1,320,200
0.88
Feb 17, 2026
6,604.00
6,635.00
6,526.00
6,564.00
6,564.00
-0.56%
1,310,000
0.88
Feb 16, 2026
6,790.00
6,792.00
6,601.00
6,601.00
6,601.00
-2.35%
1,559,400
1.05
Feb 13, 2026
6,742.00
6,776.00
6,669.00
6,760.00
6,760.00
+1.03%
2,257,700
1.53
Feb 12, 2026
6,630.00
6,691.00
6,556.00
6,691.00
6,691.00
+2.25%
2,178,700
1.49
Feb 11, 2026
6,544.00
6,625.00
6,486.00
6,544.00
6,544.00
0.00%
0
0.00
Feb 10, 2026
6,550.00
6,625.00
6,486.00
6,544.00
6,544.00
+0.11%
1,654,100
1.12
Feb 09, 2026
6,550.00
6,612.00
6,475.00
6,537.00
6,537.00
+0.12%
2,455,700
1.68
Feb 06, 2026
6,324.00
6,553.00
6,296.00
6,529.00
6,529.00
-0.02%
2,870,800
2.00
Feb 05, 2026
6,415.00
6,530.00
6,394.00
6,530.00
6,530.00
+2.96%
2,299,400
1.62
Feb 04, 2026
6,287.00
6,360.00
6,242.00
6,342.00
6,342.00
+0.52%
1,660,300
1.17
Feb 03, 2026
6,238.00
6,320.00
6,233.00
6,309.00
6,309.00
+0.03%
1,572,300
1.10
Feb 02, 2026
6,288.00
6,318.00
6,205.00
6,307.00
6,307.00
+1.96%
1,907,100
1.34
Jan 30, 2026
6,103.00
6,186.00
6,092.00
6,186.00
6,186.00
+1.34%
1,507,200
1.06
Jan 29, 2026
6,052.00
6,104.00
6,016.00
6,104.00
6,104.00
+0.25%
2,710,600
1.96
Rows: