Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
May 1, 20262,932.502,941.002,914.002,931.002,896.062,377,000
Apr 30, 20262,965.002,986.002,896.002,917.002,882.235,750,000
Apr 28, 20263,001.003,010.002,986.002,998.502,962.762,957,000
Apr 27, 20262,967.003,000.502,953.002,976.502,941.024,007,400
Apr 24, 20262,990.003,001.502,941.002,950.502,915.333,800,600
Apr 23, 20263,013.003,013.502,988.502,998.002,962.272,900,400
Apr 22, 20263,000.503,010.502,987.503,005.002,969.182,582,600
Apr 21, 20263,017.503,021.002,992.503,005.002,969.182,743,000
Apr 20, 20263,039.503,056.503,027.503,027.502,991.412,385,600
Apr 17, 20263,048.503,053.503,004.003,004.002,968.192,631,800
Apr 16, 20263,011.003,062.503,011.003,054.503,018.093,026,200
Apr 15, 20263,000.003,044.003,000.003,041.503,005.253,022,400
Apr 14, 20263,025.003,035.003,000.003,000.002,964.242,326,400
Apr 13, 20263,019.503,043.003,003.003,035.002,998.822,566,400
Apr 10, 20263,067.503,077.503,029.503,050.003,013.652,758,800
Apr 9, 20263,125.003,126.503,074.003,074.003,037.363,036,000
Apr 8, 20263,054.003,118.003,051.503,104.003,067.004,715,400
Apr 7, 20263,049.003,058.003,029.003,040.003,003.772,202,000
Apr 6, 20263,075.503,081.503,028.003,028.002,991.912,187,600
Apr 3, 20263,055.503,094.003,050.003,070.003,033.412,086,800
Apr 2, 20263,149.503,159.503,086.003,091.003,054.162,908,200
Apr 1, 20263,105.503,136.003,076.003,136.003,098.623,536,600
Mar 31, 20263,047.003,104.003,031.003,089.003,052.184,871,000
Mar 30, 20263,031.503,038.502,970.003,015.502,979.564,890,400
Mar 27, 20263,036.003,080.503,033.003,073.503,036.875,104,200