kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,203
JPY
-17
(-0.27%)
Dec 5, 1:36 pm JST
40.01
USD
Dec 4, 11:36 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,283 6,317 6,175 6,203 -111 -1.76% 7,282,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,509 6,530 6,312 6,314 -275 -4.17% 6,031,000
Nov 21, 2025 6,615 6,655 6,461 6,589 -72 -1.08% 9,051,900
Nov 14, 2025 6,559 6,673 6,518 6,661 +135 +2.07% 6,502,200
Nov 7, 2025 6,500 6,638 6,441 6,526 +6 +0.09% 7,018,700
Oct 31, 2025 6,518 6,560 6,402 6,520 +36 +0.56% 6,529,400
Oct 24, 2025 6,358 6,536 6,322 6,484 +187 +2.97% 6,096,200
Oct 17, 2025 6,137 6,305 6,106 6,297 +76 +1.22% 6,134,500
Oct 10, 2025 6,386 6,418 6,185 6,221 -88 -1.39% 10,319,700
Oct 3, 2025 6,511 6,527 6,307 6,309 -209 -3.21% 7,533,500
Sep 26, 2025 6,630 6,635 6,471 6,518 -146 -2.19% 7,616,400
Sep 19, 2025 6,749 6,815 6,654 6,664 -82 -1.22% 6,057,400
Sep 12, 2025 6,950 7,007 6,704 6,746 -189 -2.73% 6,332,200
Sep 5, 2025 6,706 6,965 6,700 6,935 +231 +3.45% 4,786,800
Aug 29, 2025 6,750 6,754 6,622 6,704 -52 -0.77% 6,753,800
Aug 22, 2025 6,659 6,919 6,652 6,756 +128 +1.93% 6,048,900
Aug 15, 2025 6,810 6,844 6,581 6,628 -259 -3.76% 8,914,900
Aug 8, 2025 6,830 6,974 6,548 6,887 +51 +0.75% 9,004,500
Aug 1, 2025 6,705 6,860 6,673 6,836 +109 +1.62% 4,459,800
Jul 25, 2025 6,694 6,874 6,584 6,727 +33 +0.49% 5,279,800
Jul 18, 2025 6,531 6,749 6,507 6,694 +97 +1.47% 5,338,900