Kao Corporation

4452.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Kao Corporation (4452.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Jan 9, 20263,137.503,148.503,121.003,134.503,097.143,115,000
Jan 8, 20263,119.003,133.503,110.003,128.003,090.722,930,200
Jan 7, 20263,123.503,130.003,106.003,127.503,090.222,735,800
Jan 6, 20263,131.003,147.503,126.503,139.003,101.593,262,800
Jan 5, 20263,130.503,140.003,110.503,127.503,090.223,026,600
Dec 30, 20253,136.503,137.003,120.003,130.503,093.192,551,400
Dec 29, 20253,135.503,137.003,113.003,122.503,085.282,406,400
Dec 26, 20253,176.003,184.003,167.003,171.503,095.661,652,600
Dec 25, 20253,174.503,174.503,151.003,171.503,095.66870,000
Dec 24, 20253,181.503,184.503,147.003,150.003,074.671,932,200
Dec 23, 20253,136.503,174.503,135.003,172.003,096.142,290,000
Dec 22, 20253,152.503,153.003,124.003,144.003,068.812,471,800
Dec 19, 20253,177.003,183.003,150.503,150.503,075.164,370,800
Dec 18, 20253,132.503,172.003,126.003,172.003,096.143,627,600
Dec 17, 20253,140.503,149.503,126.003,132.503,057.592,562,400
Dec 16, 20253,133.503,170.003,124.503,145.003,069.793,340,600
Dec 15, 20253,165.003,165.003,117.003,129.503,054.664,558,200
Dec 12, 20253,150.503,179.503,146.003,163.503,087.853,568,600
Dec 11, 20253,159.003,166.503,119.503,138.503,063.452,461,000
Dec 10, 20253,124.503,179.003,120.003,169.003,093.223,775,000
Dec 9, 20253,130.003,130.003,101.503,113.503,039.042,669,400
Dec 8, 20253,103.503,130.503,096.503,115.003,040.513,019,800
Dec 5, 20253,094.003,119.503,087.503,110.503,036.123,275,200
Dec 4, 20253,105.003,121.003,095.503,110.003,035.632,881,600
Dec 3, 20253,106.003,132.003,102.003,111.003,036.603,677,800