Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Mar 26, 20263,038.003,044.003,006.003,015.002,979.063,803,000
Mar 25, 20263,052.003,055.503,010.003,029.502,993.392,694,800
Mar 24, 20263,014.503,030.503,000.503,011.002,975.113,066,200
Mar 23, 20262,975.003,024.502,965.503,002.502,966.714,855,000
Mar 19, 20263,081.503,095.503,008.503,008.502,972.646,481,800
Mar 18, 20263,121.503,150.003,113.503,140.003,102.572,450,000
Mar 17, 20263,105.003,155.503,095.003,147.503,109.982,791,800
Mar 16, 20263,122.503,123.003,078.003,083.003,046.252,492,800
Mar 13, 20263,076.003,107.503,069.003,083.003,046.253,234,800
Mar 12, 20263,085.503,106.003,056.003,079.003,042.303,759,600
Mar 11, 20263,184.503,188.003,146.003,155.503,117.892,428,800
Mar 10, 20263,161.003,161.503,118.003,147.003,109.493,288,600
Mar 9, 20263,100.003,161.003,090.003,115.503,078.374,165,600
Mar 6, 20263,119.003,162.503,105.003,147.003,109.492,633,200
Mar 5, 20263,194.503,221.503,105.003,112.003,074.914,346,600
Mar 4, 20263,134.503,198.503,087.503,173.503,135.674,625,400
Mar 3, 20263,272.003,301.003,190.503,201.503,163.343,850,800
Mar 2, 20263,336.003,372.003,311.503,372.003,331.813,235,800
Feb 27, 20263,330.003,337.003,298.503,337.003,297.235,672,400
Feb 26, 20263,310.003,321.003,288.503,308.503,269.062,870,800
Feb 25, 20263,325.003,340.503,296.003,324.503,284.873,364,000
Feb 24, 20263,324.003,360.503,298.503,318.003,278.453,253,800
Feb 20, 20263,292.503,292.503,260.503,262.003,223.122,456,200
Feb 19, 20263,272.503,315.503,267.003,302.503,263.142,158,000
Feb 18, 20263,285.003,306.003,276.003,292.003,252.762,640,400