Education
About Us
Working with TipRanks
Follow Us
Kao Corp. (JP:4452)
:4452
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
6,129.00
6,148.00
6,085.00
6,089.00
6,089.00
-1.46%
1,355,700
0.98
Jan 27, 2026
6,169.00
6,208.00
6,141.00
6,179.00
6,179.00
-0.32%
1,567,300
1.14
Jan 26, 2026
6,151.00
6,207.00
6,130.00
6,199.00
6,199.00
+0.90%
1,452,200
1.05
Jan 23, 2026
6,190.00
6,205.00
6,131.00
6,144.00
6,144.00
+0.03%
1,238,200
0.90
Jan 22, 2026
6,175.00
6,216.00
6,142.00
6,142.00
6,142.00
-0.70%
1,472,600
1.07
Jan 21, 2026
6,264.00
6,264.00
6,170.00
6,185.00
6,185.00
-1.64%
1,497,300
1.10
Jan 20, 2026
6,203.00
6,294.00
6,177.00
6,288.00
6,288.00
+1.85%
1,584,800
1.17
Jan 19, 2026
6,186.00
6,211.00
6,171.00
6,174.00
6,174.00
-0.53%
1,378,000
1.02
Jan 16, 2026
6,235.00
6,255.00
6,175.00
6,207.00
6,207.00
-0.96%
1,766,900
1.31
Jan 15, 2026
6,242.00
6,283.00
6,235.00
6,267.00
6,267.00
+0.29%
2,005,900
1.50
Jan 14, 2026
6,280.00
6,311.00
6,248.00
6,249.00
6,249.00
-0.10%
1,685,200
1.26
Jan 13, 2026
6,235.00
6,288.00
6,235.00
6,255.00
6,255.00
-0.22%
1,901,100
1.43
Jan 12, 2026
6,269.00
6,297.00
6,242.00
6,269.00
6,269.00
0.00%
0
0.00
Jan 09, 2026
6,275.00
6,297.00
6,242.00
6,269.00
6,269.00
+0.21%
1,557,500
1.15
Jan 08, 2026
6,238.00
6,267.00
6,220.00
6,256.00
6,256.00
+0.02%
1,465,100
1.10
Jan 07, 2026
6,247.00
6,260.00
6,212.00
6,255.00
6,255.00
-0.37%
1,367,900
1.02
Jan 06, 2026
6,262.00
6,295.00
6,253.00
6,278.00
6,278.00
+0.37%
1,631,400
1.21
Jan 05, 2026
6,261.00
6,280.00
6,221.00
6,255.00
6,255.00
-0.10%
1,513,300
1.12
Jan 02, 2026
6,261.00
6,274.00
6,240.00
6,261.00
6,261.00
0.00%
0
0.00
Jan 01, 2026
6,261.00
6,274.00
6,240.00
6,261.00
6,261.00
0.00%
0
0.00
Dec 31, 2025
6,261.00
6,274.00
6,240.00
6,261.00
6,261.00
0.00%
0
0.00
Dec 30, 2025
6,273.00
6,274.00
6,240.00
6,261.00
6,261.00
+0.26%
1,275,700
0.87
Dec 29, 2025
6,271.00
6,274.00
6,226.00
6,245.00
6,245.00
-0.34%
1,203,200
0.82
Dec 26, 2025
6,352.00
6,368.00
6,334.00
6,343.00
6,266.00
0.00%
826,300
0.56
Dec 25, 2025
6,349.00
6,349.00
6,302.00
6,343.00
6,266.00
+0.68%
435,000
0.29
Dec 24, 2025
6,363.00
6,369.00
6,294.00
6,300.00
6,223.52
-0.69%
966,100
0.64
Dec 23, 2025
6,273.00
6,349.00
6,270.00
6,344.00
6,266.99
+0.89%
1,145,000
0.76
Dec 22, 2025
6,305.00
6,306.00
6,248.00
6,288.00
6,211.67
-0.21%
1,235,900
0.82
Dec 19, 2025
6,354.00
6,366.00
6,301.00
6,301.00
6,224.51
-0.68%
2,185,400
1.48
Dec 18, 2025
6,265.00
6,344.00
6,252.00
6,344.00
6,266.99
+1.26%
1,813,800
1.22
Dec 17, 2025
6,281.00
6,299.00
6,252.00
6,265.00
6,188.95
-0.40%
1,281,200
0.85
Dec 16, 2025
6,267.00
6,340.00
6,249.00
6,290.00
6,213.64
+0.50%
1,670,300
1.11
Dec 15, 2025
6,330.00
6,330.00
6,234.00
6,259.00
6,183.02
-1.07%
2,279,100
1.53
Dec 12, 2025
6,301.00
6,359.00
6,292.00
6,327.00
6,250.19
+0.80%
1,784,300
1.21
Dec 11, 2025
6,318.00
6,333.00
6,239.00
6,277.00
6,200.80
-0.96%
1,230,500
0.85
Dec 10, 2025
6,249.00
6,358.00
6,240.00
6,338.00
6,261.06
+1.78%
1,887,500
1.30
Dec 09, 2025
6,260.00
6,260.00
6,203.00
6,227.00
6,151.41
-0.05%
1,334,700
0.92
Dec 08, 2025
6,207.00
6,261.00
6,193.00
6,230.00
6,154.37
+0.14%
1,509,900
1.04
Dec 05, 2025
6,188.00
6,239.00
6,175.00
6,221.00
6,145.48
+0.02%
1,637,600
1.14
Dec 04, 2025
6,210.00
6,242.00
6,191.00
6,220.00
6,144.49
-0.03%
1,440,800
1.01
Dec 03, 2025
6,212.00
6,264.00
6,204.00
6,222.00
6,146.47
0.00%
1,838,900
1.30
Dec 02, 2025
6,230.00
6,314.00
6,206.00
6,222.00
6,146.47
-0.70%
1,690,800
1.20
Dec 01, 2025
6,283.00
6,317.00
6,233.00
6,266.00
6,189.93
-0.76%
1,426,400
1.02
Nov 28, 2025
6,331.00
6,359.00
6,312.00
6,314.00
6,237.35
-0.36%
1,490,000
1.07
Nov 27, 2025
6,407.00
6,439.00
6,337.00
6,337.00
6,260.07
-1.34%
1,147,100
0.83
Nov 26, 2025
6,382.00
6,450.00
6,359.00
6,423.00
6,345.03
+0.63%
1,403,700
1.02
Nov 25, 2025
6,509.00
6,530.00
6,380.00
6,383.00
6,305.51
-3.13%
1,990,200
1.46
Nov 24, 2025
6,589.00
6,655.00
6,567.00
6,589.00
6,509.01
0.00%
0
0.00
Rows: