Kao Corporation(4452) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	6,283	6,317	6,175	6,187	-127	-2.01%	7,196,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	6,314	-4.17%	6,390	6,031,000	99,100	487,800	4.92
Nov 21, 2025	6,589	-1.08%	6,556	9,051,900	77,800	253,000	3.25
Nov 14, 2025	6,661	+2.07%	6,605	6,502,200	50,200	271,900	5.42
Nov 7, 2025	6,526	+0.09%	6,544	7,018,700	41,700	377,500	9.05
Oct 31, 2025	6,520	+0.56%	6,494	6,529,400	45,800	434,700	9.49
Oct 24, 2025	6,484	+2.97%	6,432	6,096,200	45,900	515,400	11.23
Oct 17, 2025	6,297	+1.22%	6,221	6,134,500	51,200	702,500	13.72
Oct 10, 2025	6,221	-1.39%	6,293	10,319,700	55,100	736,000	13.36
Oct 3, 2025	6,309	-3.21%	6,398	7,533,500	45,800	582,600	12.72
Sep 26, 2025	6,518	-2.19%	6,536	7,616,400	57,300	471,500	8.23
Sep 19, 2025	6,664	-1.22%	6,718	6,057,400	56,100	299,000	5.33
Sep 12, 2025	6,746	-2.73%	6,801	6,332,200	59,300	249,300	4.20
Sep 5, 2025	6,935	+3.45%	6,863	4,786,800	60,600	176,200	2.91
Aug 29, 2025	6,704	-0.77%	6,686	6,753,800	45,400	287,400	6.33
Aug 22, 2025	6,756	+1.93%	6,789	6,048,900	64,700	234,900	3.63
Aug 15, 2025	6,628	-3.76%	6,694	8,914,900	54,000	485,500	8.99
Aug 8, 2025	6,887	+0.75%	6,802	9,004,500	53,500	168,200	3.14
Aug 1, 2025	6,836	+1.62%	6,770	4,459,800	95,900	154,900	1.62
Jul 25, 2025	6,727	+0.49%	6,743	5,279,800	96,900	178,900	1.85
Jul 18, 2025	6,694	+1.47%	6,648	5,338,900	96,800	170,200	1.76