kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,187
JPY
-33
(-0.53%)
Dec 5, 12:51 pm JST
39.88
USD
Dec 4, 10:52 pm EST
Result
PTS
outside of trading hours
6,184.2
Dec 5, 12:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 8, 2025
7,007 JPY
52 Week Low Apr 11, 2025
5,760 JPY
Yearly High Sep 8, 2025
7,007 JPY
Yearly Low Apr 11, 2025
5,760 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,188 6,239 6,175 6,187 -33 -0.53% 801,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 6,210 6,242 6,191 6,220 -2 -0.03% 1,440,800
Dec 3, 2025 6,212 6,264 6,204 6,222 0 0.00% 1,838,900
Dec 2, 2025 6,230 6,314 6,206 6,222 -44 -0.70% 1,690,800
Dec 1, 2025 6,283 6,317 6,233 6,266 -48 -0.76% 1,426,400
Nov 28, 2025 6,331 6,359 6,312 6,314 -23 -0.36% 1,490,000
Nov 27, 2025 6,407 6,439 6,337 6,337 -86 -1.34% 1,147,100
Nov 26, 2025 6,382 6,450 6,359 6,423 +40 +0.63% 1,403,700
Nov 25, 2025 6,509 6,530 6,380 6,383 -206 -3.13% 1,990,200
Nov 21, 2025 6,571 6,655 6,567 6,589 +115 +1.78% 4,034,300
Nov 20, 2025 6,500 6,562 6,461 6,474 0 0.00% 1,079,000
Nov 19, 2025 6,525 6,559 6,474 6,474 -87 -1.33% 1,115,900
Nov 18, 2025 6,500 6,565 6,467 6,561 +61 +0.94% 1,556,600
Nov 17, 2025 6,615 6,638 6,500 6,500 -161 -2.42% 1,266,100
Nov 14, 2025 6,639 6,661 6,566 6,661 +113 +1.73% 1,283,800
Nov 13, 2025 6,601 6,613 6,548 6,548 -61 -0.92% 1,241,500
Nov 12, 2025 6,648 6,673 6,586 6,609 -1 -0.02% 1,382,900
Nov 11, 2025 6,616 6,649 6,587 6,610 +5 +0.08% 1,196,900
Nov 10, 2025 6,559 6,605 6,518 6,605 +79 +1.21% 1,397,100
Nov 7, 2025 6,472 6,601 6,441 6,526 -36 -0.55% 1,873,000
Nov 6, 2025 6,509 6,595 6,508 6,562 +23 +0.35% 1,724,700