Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Aug 21, 20263,560.003,583.003,546.003,556.003,556.002,466,000
Aug 20, 20263,521.003,578.003,500.003,553.003,553.004,115,400
Aug 19, 20263,539.003,551.003,469.003,483.003,483.004,452,800
Aug 18, 20263,479.003,510.003,462.003,505.003,505.003,225,800
Aug 17, 20263,554.003,554.003,485.003,493.003,493.002,223,000
Aug 14, 20263,530.003,565.003,515.003,533.003,533.003,774,500
Aug 13, 20263,676.003,683.003,557.003,557.003,557.005,103,400
Aug 12, 20263,706.003,757.003,664.003,689.003,689.004,599,000
Aug 10, 20263,673.003,782.003,642.003,738.003,738.005,064,700
Aug 7, 20263,575.003,698.003,572.003,654.003,654.006,724,500
Aug 6, 20263,513.003,597.003,489.003,597.003,597.0012,455,700
Aug 5, 20263,200.003,206.003,140.003,188.003,188.002,981,000
Aug 4, 20263,216.003,225.003,164.003,216.003,216.002,365,200
Aug 3, 20263,259.003,260.003,158.003,208.003,208.003,792,000
Jul 31, 20263,260.003,326.003,228.003,268.003,268.003,932,100
Jul 30, 20263,387.003,418.003,346.003,384.003,384.003,345,500
Jul 29, 20263,367.003,445.003,332.003,419.003,419.005,264,900
Jul 28, 20263,299.003,334.003,285.003,320.003,320.003,164,200
Jul 27, 20263,234.003,295.003,231.003,284.003,284.001,979,800
Jul 24, 20263,208.003,223.003,194.003,223.003,223.002,591,400
Jul 23, 20263,205.003,230.003,197.003,224.003,224.002,041,900
Jul 22, 20263,220.003,259.003,206.003,230.003,230.003,113,000
Jul 21, 20263,324.003,335.003,261.003,270.003,270.002,684,800
Jul 17, 20263,336.003,353.003,288.003,308.003,308.003,116,300
Jul 16, 20263,300.003,318.003,269.003,285.003,285.002,382,100