Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Feb 17, 20263,302.003,317.503,263.003,282.003,242.882,620,000
Feb 16, 20263,395.003,396.003,300.503,300.503,261.163,118,800
Feb 13, 20263,371.003,388.003,334.503,380.003,339.714,515,400
Feb 12, 20263,315.003,345.503,278.003,345.503,305.624,357,400
Feb 10, 20263,275.003,312.503,243.003,272.003,233.003,308,200
Feb 9, 20263,275.003,306.003,237.503,268.503,229.544,911,400
Feb 6, 20263,162.003,276.503,148.003,264.503,225.595,741,600
Feb 5, 20263,207.503,265.003,197.003,265.003,226.084,598,800
Feb 4, 20263,143.503,180.003,121.003,171.003,133.203,320,600
Feb 3, 20263,119.003,160.003,116.503,154.503,116.903,144,600
Feb 2, 20263,144.003,159.003,102.503,153.503,115.913,814,200
Jan 30, 20263,051.503,093.003,046.003,093.003,056.133,014,400
Jan 29, 20263,026.003,052.003,008.003,052.003,015.625,421,200
Jan 28, 20263,064.503,074.003,042.503,044.503,008.212,711,400
Jan 27, 20263,084.503,104.003,070.503,089.503,052.683,134,600
Jan 26, 20263,075.503,103.503,065.003,099.503,062.562,904,400
Jan 23, 20263,095.003,102.503,065.503,072.003,035.382,476,400
Jan 22, 20263,087.503,108.003,071.003,071.003,034.402,945,200
Jan 21, 20263,132.003,132.003,085.003,092.503,055.642,994,600
Jan 20, 20263,101.503,147.003,088.503,144.003,106.533,169,600
Jan 19, 20263,093.003,105.503,085.503,087.003,050.212,756,000
Jan 16, 20263,117.503,127.503,087.503,103.503,066.513,533,800
Jan 15, 20263,121.003,141.503,117.503,133.503,096.154,011,800
Jan 14, 20263,140.003,155.503,124.003,124.503,087.263,370,400
Jan 13, 20263,117.503,144.003,117.503,127.503,090.223,802,200