kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,104
JPY
+15
(+0.25%)
Jan 29, 3:30 pm JST
39.90
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
6,141.7
Jan 29, 3:24 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
Jan 29, 2026 6,052 6,104 6,016 6,104 +15 +0.25% 2,710,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 6,129 6,148 6,085 6,089 -90 -1.46% 1,355,700
Jan 27, 2026 6,169 6,208 6,141 6,179 -20 -0.32% 1,567,300
Jan 26, 2026 6,151 6,207 6,130 6,199 +55 +0.90% 1,452,200
Jan 23, 2026 6,190 6,205 6,131 6,144 +2 +0.03% 1,238,200
Jan 22, 2026 6,175 6,216 6,142 6,142 -43 -0.70% 1,472,600
Jan 21, 2026 6,264 6,264 6,170 6,185 -103 -1.64% 1,497,300
Jan 20, 2026 6,203 6,294 6,177 6,288 +114 +1.85% 1,584,800
Jan 19, 2026 6,186 6,211 6,171 6,174 -33 -0.53% 1,378,000
Jan 16, 2026 6,235 6,255 6,175 6,207 -60 -0.96% 1,766,900
Jan 15, 2026 6,242 6,283 6,235 6,267 +18 +0.29% 2,005,900
Jan 14, 2026 6,280 6,311 6,248 6,249 -6 -0.10% 1,685,200
Jan 13, 2026 6,235 6,288 6,235 6,255 -14 -0.22% 1,901,100
Jan 9, 2026 6,275 6,297 6,242 6,269 +13 +0.21% 1,557,500
Jan 8, 2026 6,238 6,267 6,220 6,256 +1 +0.02% 1,465,100
Jan 7, 2026 6,247 6,260 6,212 6,255 -23 -0.37% 1,367,900
Jan 6, 2026 6,262 6,295 6,253 6,278 +23 +0.37% 1,631,400
Jan 5, 2026 6,261 6,280 6,221 6,255 -6 -0.10% 1,513,300
Dec 30, 2025 6,273 6,274 6,240 6,261 +16 +0.26% 1,275,700
Dec 29, 2025 6,271 6,274 6,226 6,245 -98 -1.55% 1,203,200
Dec 26, 2025 6,352 6,368 6,334 6,343 0 0.00% 826,300