Kao Corporation(4452) Historical

52 Week High Sep 8, 2025

7,007 JPY

52 Week Low Apr 24, 2026

5,882 JPY

Yearly High Feb 16, 2026

6,792 JPY

Yearly Low Apr 24, 2026

5,882 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,930	5,972	5,819	5,821	-176	-2.93%	594,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,002	6,020	5,972	5,997	+44	+0.74%	1,478,500
Apr 27, 2026	5,934	6,001	5,906	5,953	+52	+0.88%	2,003,700
Apr 24, 2026	5,980	6,003	5,882	5,901	-95	-1.58%	1,900,300
Apr 23, 2026	6,026	6,027	5,977	5,996	-14	-0.23%	1,450,200
Apr 22, 2026	6,001	6,021	5,975	6,010	0	0.00%	1,291,300
Apr 21, 2026	6,035	6,042	5,985	6,010	-45	-0.74%	1,371,500
Apr 20, 2026	6,079	6,113	6,055	6,055	+47	+0.78%	1,192,800
Apr 17, 2026	6,097	6,107	6,008	6,008	-101	-1.65%	1,315,900
Apr 16, 2026	6,022	6,125	6,022	6,109	+26	+0.43%	1,513,100
Apr 15, 2026	6,000	6,088	6,000	6,083	+83	+1.38%	1,511,200
Apr 14, 2026	6,050	6,070	6,000	6,000	-70	-1.15%	1,163,200
Apr 13, 2026	6,039	6,086	6,006	6,070	-30	-0.49%	1,283,200
Apr 10, 2026	6,135	6,155	6,059	6,100	-48	-0.78%	1,379,400
Apr 9, 2026	6,250	6,253	6,148	6,148	-60	-0.97%	1,518,000
Apr 8, 2026	6,108	6,236	6,103	6,208	+128	+2.11%	2,357,700
Apr 7, 2026	6,098	6,116	6,058	6,080	+24	+0.40%	1,101,000
Apr 6, 2026	6,151	6,163	6,056	6,056	-84	-1.37%	1,093,800
Apr 3, 2026	6,111	6,188	6,100	6,140	-42	-0.68%	1,043,400
Apr 2, 2026	6,299	6,319	6,172	6,182	-90	-1.43%	1,454,100
Apr 1, 2026	6,211	6,272	6,152	6,272	+94	+1.52%	1,768,300