kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,166
JPY
+8
(+0.13%)
Mar 13, 3:30 pm JST
38.68
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,175
Mar 13, 10:33 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
Mar 13, 2026 6,152 6,215 6,138 6,166 +8 +0.13% 1,617,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,171 6,212 6,112 6,158 -153 -2.42% 1,879,800
Mar 11, 2026 6,369 6,376 6,292 6,311 +17 +0.27% 1,214,400
Mar 10, 2026 6,322 6,323 6,236 6,294 +63 +1.01% 1,644,300
Mar 9, 2026 6,200 6,322 6,180 6,231 -63 -1.00% 2,082,800
Mar 6, 2026 6,238 6,325 6,210 6,294 +70 +1.12% 1,316,600
Mar 5, 2026 6,389 6,443 6,210 6,224 -123 -1.94% 2,173,300
Mar 4, 2026 6,269 6,397 6,175 6,347 -56 -0.87% 2,312,700
Mar 3, 2026 6,544 6,602 6,381 6,403 -341 -5.06% 1,925,400
Mar 2, 2026 6,672 6,744 6,623 6,744 +70 +1.05% 1,617,900
Feb 27, 2026 6,660 6,674 6,597 6,674 +57 +0.86% 2,836,200
Feb 26, 2026 6,620 6,642 6,577 6,617 -32 -0.48% 1,435,400
Feb 25, 2026 6,650 6,681 6,592 6,649 +13 +0.20% 1,682,000
Feb 24, 2026 6,648 6,721 6,597 6,636 +112 +1.72% 1,626,900
Feb 20, 2026 6,585 6,585 6,521 6,524 -81 -1.23% 1,228,100
Feb 19, 2026 6,545 6,631 6,534 6,605 +21 +0.32% 1,079,000
Feb 18, 2026 6,570 6,612 6,552 6,584 +20 +0.30% 1,320,200
Feb 17, 2026 6,604 6,635 6,526 6,564 -37 -0.56% 1,310,000
Feb 16, 2026 6,790 6,792 6,601 6,601 -159 -2.35% 1,559,400
Feb 13, 2026 6,742 6,776 6,669 6,760 +69 +1.03% 2,257,700
Feb 12, 2026 6,630 6,691 6,556 6,691 +147 +2.25% 2,178,700