kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
5,868
JPY
-129
(-2.15%)
Apr 30, 10:56 am JST
36.62
USD
Apr 29, 9:56 pm EDT
Result
PTS
outside of trading hours
5,867
Apr 30, 10:55 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 6,211 6,319 5,818 5,868 -310 -5.02% 30,063,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 6,672 6,744 5,931 6,178 -496 -7.43% 39,535,100
Feb, 2026 6,288 6,792 6,205 6,674 +488 +7.89% 32,933,300
Jan, 2026 6,261 6,311 6,016 6,186 -75 -1.20% 30,658,200
Dec, 2025 6,283 6,369 6,175 6,261 -53 -0.84% 32,098,400
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