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
Mar 13, 2026	6,152	6,215	6,138	6,166	+8	+0.13%	1,617,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	6,166	-2.03%	6,228	8,438,700	ー	ー	ー
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
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