Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Sep 30, 20263,474.003,510.003,466.003,500.003,500.004,489,100
Sep 29, 20263,480.003,505.003,469.003,484.003,484.003,330,300
Sep 28, 20263,511.003,548.003,489.003,497.003,497.003,018,300
Sep 25, 20263,500.003,547.003,494.003,513.003,513.003,144,000
Sep 24, 20263,460.003,490.003,448.003,485.003,485.002,503,500
Sep 18, 20263,500.003,500.003,463.003,478.003,478.003,360,800
Sep 17, 20263,459.003,497.003,457.003,493.003,493.002,292,200
Sep 16, 20263,448.003,473.003,422.003,436.003,436.001,683,600
Sep 15, 20263,498.003,499.003,431.003,443.003,443.001,951,800
Sep 14, 20263,433.003,470.003,405.003,455.003,455.002,130,400
Sep 11, 20263,400.003,439.003,360.003,387.003,387.003,334,100
Sep 10, 20263,415.003,439.003,382.003,439.003,439.002,825,600
Sep 9, 20263,450.003,459.003,395.003,413.003,413.003,446,300
Sep 8, 20263,451.003,451.003,414.003,443.003,443.002,010,000
Sep 7, 20263,500.003,503.003,451.003,455.003,455.001,988,000
Sep 4, 20263,510.003,527.003,488.003,495.003,495.002,381,100
Sep 3, 20263,602.003,606.003,540.003,551.003,551.002,018,300
Sep 2, 20263,612.003,661.003,580.003,583.003,583.002,929,400
Sep 1, 20263,614.003,664.003,611.003,614.003,614.002,111,100
Aug 31, 20263,634.003,659.003,628.003,641.003,641.004,088,500
Aug 28, 20263,600.003,644.003,591.003,635.003,635.002,379,800
Aug 27, 20263,663.003,699.003,616.003,619.003,619.004,223,100
Aug 26, 20263,612.003,637.003,590.003,593.003,593.002,088,400
Aug 25, 20263,625.003,646.003,589.003,614.003,614.002,976,500
Aug 24, 20263,570.003,598.003,558.003,567.003,567.003,525,400