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
Jan 29, 2026	6,151	6,208	6,016	6,093	-51	-0.83%	5,176,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	6,221	-1.47%	6,232	8,034,500	78,500	646,300	8.23
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