kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
5,867
JPY
-130
(-2.17%)
Apr 30, 10:55 am JST
36.61
USD
Apr 29, 9:55 pm EDT
Result
PTS
outside of trading hours
5,866
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,934 6,020 5,818 5,867 -34 -0.58% 4,353,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,079 6,113 5,882 5,901 -107 -1.78% 7,206,100
Apr 17, 2026 6,039 6,125 6,000 6,008 -92 -1.51% 6,786,600
Apr 10, 2026 6,151 6,253 6,056 6,100 -40 -0.65% 7,449,900
Apr 3, 2026 6,063 6,319 5,940 6,140 -7 -0.11% 9,146,500
Mar 27, 2026 5,950 6,161 5,931 6,147 +130 +2.16% 9,761,600
Mar 19, 2026 6,245 6,311 6,017 6,017 -149 -2.42% 7,108,200
Mar 13, 2026 6,200 6,376 6,112 6,166 -128 -2.03% 8,438,700
Mar 6, 2026 6,672 6,744 6,175 6,294 -380 -5.69% 9,345,900
Feb 27, 2026 6,648 6,721 6,577 6,674 +150 +2.30% 7,580,500
Feb 20, 2026 6,790 6,792 6,521 6,524 -236 -3.49% 6,496,700
Feb 13, 2026 6,550 6,776 6,475 6,760 +231 +3.54% 8,546,200
Feb 6, 2026 6,288 6,553 6,205 6,529 +343 +5.54% 10,309,900
Jan 30, 2026 6,151 6,208 6,016 6,186 +42 +0.68% 8,593,000
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