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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,934	6,020	5,819	5,821	-80	-1.36%	4,077,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	5,901	-1.78%	5,993	7,206,100	96,500	657,500	6.81
Apr 17, 2026	6,008	-1.51%	6,057	6,786,600	74,900	454,200	6.06
Apr 10, 2026	6,100	-0.65%	6,138	7,449,900	68,400	408,100	5.97
Apr 3, 2026	6,140	-0.11%	6,148	9,146,500	87,700	368,500	4.20
Mar 27, 2026	6,147	+2.16%	6,049	9,761,600	191,300	435,000	2.27
Mar 19, 2026	6,017	-2.42%	6,155	7,108,200	75,700	422,900	5.59
Mar 13, 2026	6,166	-2.03%	6,228	8,438,700	81,500	364,000	4.47
Mar 6, 2026	6,294	-5.69%	6,403	9,345,900	82,700	308,000	3.72
Feb 27, 2026	6,674	+2.30%	6,650	7,580,500	81,700	200,700	2.46
Feb 20, 2026	6,524	-3.49%	6,590	6,496,700	79,100	233,100	2.95
Feb 13, 2026	6,760	+3.54%	6,627	8,546,200	85,400	224,800	2.63
Feb 6, 2026	6,529	+5.54%	6,389	10,309,900	78,200	326,000	4.17
Jan 30, 2026	6,186	+0.68%	6,137	8,593,000	84,300	542,900	6.44
Jan 23, 2026	6,144	-1.01%	6,195	7,170,900	93,500	555,900	5.95
Jan 16, 2026	6,207	-0.99%	6,248	7,359,100	88,100	509,100	5.78
Jan 9, 2026	6,269	+0.13%	6,260	7,535,200	75,800	443,300	5.85
Dec 30, 2025	6,261	-1.29%	6,250	2,478,900	ー	ー	ー
Dec 26, 2025	6,343	+0.67%	6,317	4,608,300	185,400	418,700	2.26
Dec 19, 2025	6,301	-0.41%	6,292	9,229,800	71,800	483,800	6.74
Dec 12, 2025	6,327	+1.70%	6,278	7,746,900	69,300	598,400	8.63