kabutan

Kao Corporation(4452) Historical

4452
TSE Prime
Kao Corporation
6,201
JPY
-19
(-0.31%)
Dec 5, 1:37 pm JST
40.00
USD
Dec 4, 11:37 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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 6,361 7,007 5,760 6,201 -187 -2.93% 329,356,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 5,813 7,273 5,458 6,388 +588 +10.14% 375,183,300
2023 5,170 5,956 4,877 5,800 +545 +10.37% 415,176,200
2022 6,053 6,297 4,663 5,255 -764 -12.69% 417,823,900
2021 7,990 7,996 5,697 6,019 -1,951 -24.48% 398,418,600
2020 8,875 9,251 6,976 7,970 -1,055 -11.69% 344,389,900
2019 7,890 9,172 7,313 9,025 +871 +10.68% 330,707,100
2018 7,714 9,387 7,020 8,154 +535 +7.02% 392,252,600
2017 5,483 7,829 5,255 7,619 +2,078 +37.50% 413,907,000
2016 6,205 6,478 4,888 5,541 -714 -11.41% 523,402,400
2015 4,707 6,623 4,601 6,255 +1,498 +31.49% 489,542,400
2014 3,330 4,913 3,041 4,757 +1,447 +43.72% 506,470,800
2013 2,290 3,550 2,277 3,310 +1,061 +47.18% 478,262,600
2012 2,122 2,391 1,971 2,249 +146 +6.94% 436,052,500
2011 2,221 2,295 1,830 2,103 -85 -3.88% 505,627,500
2010 2,180 2,432 1,930 2,188 +13 +0.60% 452,728,500
2009 2,740 2,755 1,746 2,175 -535 -19.74% 607,319,700
2008 3,340 3,430 2,195 2,710 -650 -19.35% 709,085,000
2007 3,260 3,660 3,100 3,360 +150 +4.67% 479,761,000
2006 3,180 3,420 2,675 3,210 +50 +1.58% 493,065,000
2005 2,650 3,280 2,300 3,160 +540 +20.61% 412,342,000