kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,166
JPY
+8
(+0.13%)
Mar 13, 3:30 pm JST
38.68
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
6,175
Mar 13, 10:33 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
Mar 13, 2026 6,152 6,215 6,138 6,166 +8 +0.13% 1,617,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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