kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,104
JPY
+15
(+0.25%)
Jan 29, 3:30 pm JST
39.90
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
6,141.7
Jan 29, 3:24 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
Jan 29, 2026 6,151 6,208 6,016 6,104 -40 -0.65% 7,085,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 6,186 6,294 6,131 6,144 -63 -1.01% 7,170,900
Jan 16, 2026 6,235 6,311 6,175 6,207 -62 -0.99% 7,359,100
Jan 9, 2026 6,261 6,297 6,212 6,269 +8 +0.13% 7,535,200
Dec 30, 2025 6,271 6,274 6,226 6,261 -82 -1.29% 2,478,900
Dec 26, 2025 6,305 6,369 6,248 6,343 +42 +0.67% 4,608,300
Dec 19, 2025 6,330 6,366 6,234 6,301 -26 -0.41% 9,229,800
Dec 12, 2025 6,207 6,359 6,193 6,327 +106 +1.70% 7,746,900
Dec 5, 2025 6,283 6,317 6,175 6,221 -93 -1.47% 8,034,500
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