kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,201
JPY
-19
(-0.31%)
Dec 5, 1:37 pm JST
40.00
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
6,201.2
Dec 5, 1:33 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 6,283 6,317 6,175 6,201 -113 -1.79% 7,285,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 6,500 6,673 6,312 6,314 -206 -3.16% 28,603,800
Oct, 2025 6,446 6,560 6,106 6,520 +69 +1.07% 33,768,800
Sep, 2025 6,706 7,007 6,406 6,451 -253 -3.77% 27,637,300
Aug, 2025 6,840 6,974 6,548 6,704 -106 -1.56% 31,665,700
Jul, 2025 6,503 6,874 6,307 6,810 +353 +5.47% 25,256,400
Jun, 2025 6,568 6,838 6,368 6,457 -149 -2.26% 24,302,500
May, 2025 6,029 6,728 5,964 6,606 +499 +8.17% 34,226,800
Apr, 2025 6,538 6,616 5,760 6,107 -366 -5.65% 39,535,800
Mar, 2025 6,525 6,697 6,290 6,473 -3 -0.05% 27,581,000
Feb, 2025 6,099 6,734 6,027 6,476 +294 +4.76% 25,481,200
Jan, 2025 6,361 6,380 5,809 6,182 -206 -3.22% 24,012,500
Dec, 2024 6,514 6,756 6,336 6,388 -126 -1.93% 23,275,500
Nov, 2024 6,590 6,670 6,120 6,514 -266 -3.92% 33,670,800
Oct, 2024 7,066 7,159 6,658 6,780 -329 -4.63% 25,794,000
Sep, 2024 6,522 7,273 6,480 7,109 +564 +8.62% 30,918,900
Aug, 2024 6,603 6,696 6,023 6,545 -59 -0.89% 35,354,700
Jul, 2024 6,490 6,999 6,414 6,604 +80 +1.23% 32,835,500
Jun, 2024 6,988 7,035 6,490 6,524 -364 -5.28% 29,580,700
May, 2024 6,496 7,064 6,470 6,888 +363 +5.56% 33,954,300
Apr, 2024 5,681 6,525 5,660 6,525 +887 +15.73% 41,428,900