Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Nov 6, 20263,918.004,004.003,779.003,800.003,800.008,393,900
Nov 5, 20263,869.003,940.003,866.003,891.003,891.005,392,400
Nov 4, 20263,704.003,773.003,701.003,729.003,729.003,949,400
Nov 2, 20263,711.003,786.003,710.003,766.003,766.003,670,400
Oct 30, 20263,685.003,747.003,684.003,747.003,747.003,899,100
Oct 29, 20263,658.003,675.003,615.003,674.003,674.005,134,400
Oct 28, 20263,710.003,719.003,641.003,658.003,658.003,105,600
Oct 27, 20263,717.003,758.003,709.003,744.003,744.003,292,300
Oct 26, 20263,779.003,799.003,746.003,754.003,754.002,470,200
Oct 23, 20263,850.003,880.003,764.003,778.003,778.003,667,200
Oct 22, 20263,711.003,766.003,707.003,746.003,746.002,254,200
Oct 21, 20263,767.003,779.003,725.003,725.003,725.002,383,300
Oct 20, 20263,725.003,789.003,725.003,789.003,789.002,347,600
Oct 19, 20263,759.003,789.003,743.003,751.003,751.002,955,400
Oct 16, 20263,750.003,795.003,713.003,722.003,722.003,282,400
Oct 15, 20263,677.003,726.003,665.003,712.003,712.003,547,500
Oct 14, 20263,575.003,673.003,575.003,652.003,652.003,759,600
Oct 13, 20263,595.003,625.003,563.003,625.003,625.003,592,500
Oct 9, 20263,521.003,579.003,516.003,557.003,557.003,409,400
Oct 8, 20263,515.003,528.003,492.003,522.003,522.002,959,900
Oct 7, 20263,490.003,541.003,480.003,511.003,511.003,186,500
Oct 6, 20263,490.003,495.003,462.003,484.003,484.001,917,800
Oct 5, 20263,440.003,485.003,432.003,470.003,470.002,323,300
Oct 2, 20263,440.003,468.003,425.003,439.003,439.002,789,200
Oct 1, 20263,463.003,496.003,448.003,482.003,482.002,834,300