Kao Corporation (4452.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6,364.00 | 6,396.00 | 6,322.00 | 6,385.00 | 6,385.00 | 1,147,900 |
| Apr 25, 2024 | 6,411.00 | 6,455.00 | 6,389.00 | 6,407.00 | 6,407.00 | 1,147,000 |
| Apr 24, 2024 | 6,353.00 | 6,428.00 | 6,338.00 | 6,397.00 | 6,397.00 | 1,581,200 |
| Apr 23, 2024 | 6,410.00 | 6,510.00 | 6,406.00 | 6,453.00 | 6,453.00 | 1,626,500 |
| Apr 22, 2024 | 6,314.00 | 6,471.00 | 6,290.00 | 6,451.00 | 6,451.00 | 2,164,900 |
| Apr 19, 2024 | 6,249.00 | 6,314.00 | 6,211.00 | 6,273.00 | 6,273.00 | 2,583,600 |
| Apr 18, 2024 | 6,183.00 | 6,220.00 | 6,161.00 | 6,175.00 | 6,175.00 | 1,108,800 |
| Apr 17, 2024 | 6,218.00 | 6,250.00 | 6,129.00 | 6,144.00 | 6,144.00 | 1,534,700 |
| Apr 16, 2024 | 6,194.00 | 6,273.00 | 6,181.00 | 6,257.00 | 6,257.00 | 1,700,200 |
| Apr 15, 2024 | 6,224.00 | 6,296.00 | 6,189.00 | 6,249.00 | 6,249.00 | 1,258,600 |
| Apr 12, 2024 | 6,160.00 | 6,268.00 | 6,140.00 | 6,260.00 | 6,260.00 | 2,220,100 |
| Apr 11, 2024 | 6,123.00 | 6,174.00 | 5,987.00 | 6,108.00 | 6,108.00 | 2,675,700 |
| Apr 10, 2024 | 6,164.00 | 6,228.00 | 6,134.00 | 6,146.00 | 6,146.00 | 1,269,800 |
| Apr 09, 2024 | 6,150.00 | 6,163.00 | 6,076.00 | 6,157.00 | 6,157.00 | 1,956,900 |
| Apr 08, 2024 | 6,201.00 | 6,300.00 | 6,139.00 | 6,156.00 | 6,156.00 | 3,084,300 |
| Apr 05, 2024 | 6,119.00 | 6,145.00 | 6,069.00 | 6,145.00 | 6,145.00 | 2,714,100 |
| Apr 04, 2024 | 6,201.00 | 6,224.00 | 6,030.00 | 6,099.00 | 6,099.00 | 5,121,100 |
| Apr 03, 2024 | 5,800.00 | 5,839.00 | 5,786.00 | 5,801.00 | 5,801.00 | 1,538,900 |
| Apr 02, 2024 | 5,795.00 | 5,819.00 | 5,749.00 | 5,800.00 | 5,800.00 | 1,796,800 |
| Apr 01, 2024 | 5,681.00 | 5,808.00 | 5,660.00 | 5,763.00 | 5,763.00 | 1,541,900 |
| Mar 29, 2024 | 5,650.00 | 5,671.00 | 5,622.00 | 5,628.00 | 5,628.00 | 450,700 |
| Mar 28, 2024 | 5,671.00 | 5,723.00 | 5,653.00 | 5,656.00 | 5,656.00 | 1,519,500 |
| Mar 27, 2024 | 5,583.00 | 5,717.00 | 5,583.00 | 5,712.00 | 5,712.00 | 2,140,200 |
| Mar 26, 2024 | 5,580.00 | 5,591.00 | 5,531.00 | 5,564.00 | 5,564.00 | 1,432,800 |
| Mar 25, 2024 | 5,675.00 | 5,685.00 | 5,579.00 | 5,579.00 | 5,579.00 | 1,433,000 |
| Mar 22, 2024 | 5,636.00 | 5,704.00 | 5,636.00 | 5,682.00 | 5,682.00 | 1,498,300 |
| Mar 21, 2024 | 5,654.00 | 5,689.00 | 5,625.00 | 5,650.00 | 5,650.00 | 1,722,000 |
| Mar 19, 2024 | 5,664.00 | 5,697.00 | 5,638.00 | 5,676.00 | 5,676.00 | 1,565,000 |
| Mar 18, 2024 | 5,674.00 | 5,727.00 | 5,663.00 | 5,704.00 | 5,704.00 | 994,700 |
| Mar 15, 2024 | 5,609.00 | 5,672.00 | 5,596.00 | 5,657.00 | 5,657.00 | 1,361,900 |
| Mar 14, 2024 | 5,555.00 | 5,620.00 | 5,533.00 | 5,620.00 | 5,620.00 | 1,480,000 |
| Mar 13, 2024 | 5,623.00 | 5,656.00 | 5,603.00 | 5,633.00 | 5,633.00 | 1,200,700 |
| Mar 12, 2024 | 5,620.00 | 5,648.00 | 5,541.00 | 5,639.00 | 5,639.00 | 1,362,700 |
| Mar 11, 2024 | 5,617.00 | 5,655.00 | 5,604.00 | 5,628.00 | 5,628.00 | 1,621,100 |
| Mar 08, 2024 | 5,700.00 | 5,717.00 | 5,638.00 | 5,640.00 | 5,640.00 | 2,172,900 |
| Mar 07, 2024 | 5,720.00 | 5,758.00 | 5,691.00 | 5,712.00 | 5,712.00 | 1,968,600 |
| Mar 06, 2024 | 5,719.00 | 5,752.00 | 5,668.00 | 5,680.00 | 5,680.00 | 1,479,900 |
| Mar 05, 2024 | 5,760.00 | 5,798.00 | 5,732.00 | 5,746.00 | 5,746.00 | 1,752,000 |
| Mar 04, 2024 | 5,670.00 | 5,696.00 | 5,632.00 | 5,662.00 | 5,662.00 | 1,817,100 |
| Mar 01, 2024 | 5,702.00 | 5,754.00 | 5,694.00 | 5,706.00 | 5,706.00 | 1,136,300 |
| Feb 29, 2024 | 5,720.00 | 5,736.00 | 5,661.00 | 5,696.00 | 5,696.00 | 1,793,100 |
| Feb 28, 2024 | 5,675.00 | 5,766.00 | 5,667.00 | 5,733.00 | 5,733.00 | 1,398,700 |
| Feb 27, 2024 | 5,663.00 | 5,685.00 | 5,644.00 | 5,672.00 | 5,672.00 | 1,152,300 |
| Feb 26, 2024 | 5,687.00 | 5,727.00 | 5,657.00 | 5,684.00 | 5,684.00 | 1,362,900 |
| Feb 22, 2024 | 5,605.00 | 5,704.00 | 5,605.00 | 5,677.00 | 5,677.00 | 1,473,000 |
| Feb 21, 2024 | 5,653.00 | 5,664.00 | 5,598.00 | 5,651.00 | 5,651.00 | 1,029,200 |
| Feb 20, 2024 | 5,673.00 | 5,679.00 | 5,619.00 | 5,641.00 | 5,641.00 | 838,900 |
| Feb 19, 2024 | 5,589.00 | 5,656.00 | 5,583.00 | 5,651.00 | 5,651.00 | 860,600 |
| Feb 16, 2024 | 5,480.00 | 5,589.00 | 5,476.00 | 5,574.00 | 5,574.00 | 1,565,400 |
| Feb 15, 2024 | 5,520.00 | 5,549.00 | 5,458.00 | 5,462.00 | 5,462.00 | 1,601,000 |
| Feb 14, 2024 | 5,651.00 | 5,656.00 | 5,516.00 | 5,528.00 | 5,528.00 | 1,828,300 |
| Feb 13, 2024 | 5,631.00 | 5,698.00 | 5,592.00 | 5,678.00 | 5,678.00 | 1,666,900 |
| Feb 09, 2024 | 5,543.00 | 5,631.00 | 5,492.00 | 5,626.00 | 5,626.00 | 2,102,000 |
| Feb 08, 2024 | 5,770.00 | 5,774.00 | 5,556.00 | 5,570.00 | 5,570.00 | 4,284,200 |
| Feb 07, 2024 | 5,776.00 | 5,787.00 | 5,677.00 | 5,748.00 | 5,748.00 | 1,853,700 |
| Feb 06, 2024 | 5,788.00 | 5,830.00 | 5,767.00 | 5,830.00 | 5,830.00 | 1,716,300 |
| Feb 05, 2024 | 5,780.00 | 5,822.00 | 5,766.00 | 5,781.00 | 5,781.00 | 1,252,500 |
| Feb 02, 2024 | 5,850.00 | 5,855.00 | 5,782.00 | 5,801.00 | 5,801.00 | 1,050,300 |
| Feb 01, 2024 | 5,800.00 | 5,837.00 | 5,764.00 | 5,830.00 | 5,830.00 | 1,466,700 |
| Jan 31, 2024 | 5,798.00 | 5,863.00 | 5,786.00 | 5,863.00 | 5,863.00 | 1,265,100 |
| Jan 30, 2024 | 5,900.00 | 5,936.00 | 5,807.00 | 5,811.00 | 5,811.00 | 1,480,200 |
| Jan 29, 2024 | 5,861.00 | 5,895.00 | 5,818.00 | 5,894.00 | 5,894.00 | 1,520,600 |
| Jan 26, 2024 | 5,859.00 | 5,859.00 | 5,804.00 | 5,850.00 | 5,850.00 | 1,202,300 |
| Jan 25, 2024 | 5,792.00 | 5,855.00 | 5,786.00 | 5,799.00 | 5,799.00 | 1,204,700 |
| Jan 24, 2024 | 5,869.00 | 5,887.00 | 5,805.00 | 5,840.00 | 5,840.00 | 1,335,500 |
| Jan 23, 2024 | 5,785.00 | 5,847.00 | 5,785.00 | 5,847.00 | 5,847.00 | 1,692,200 |
| Jan 22, 2024 | 5,740.00 | 5,765.00 | 5,699.00 | 5,757.00 | 5,757.00 | 1,747,300 |
| Jan 19, 2024 | 5,796.00 | 5,804.00 | 5,718.00 | 5,759.00 | 5,759.00 | 1,445,000 |
| Jan 18, 2024 | 5,840.00 | 5,844.00 | 5,720.00 | 5,748.00 | 5,748.00 | 1,902,400 |
| Jan 17, 2024 | 5,920.00 | 5,951.00 | 5,877.00 | 5,887.00 | 5,887.00 | 1,230,900 |
| Jan 16, 2024 | 5,966.00 | 5,987.00 | 5,904.00 | 5,904.00 | 5,904.00 | 970,700 |
| Jan 15, 2024 | 5,966.00 | 5,966.00 | 5,912.00 | 5,945.00 | 5,945.00 | 228,600 |
| Jan 12, 2024 | 6,000.00 | 6,000.00 | 5,924.00 | 6,000.00 | 6,000.00 | 2,028,800 |
| Jan 11, 2024 | 5,990.00 | 5,990.00 | 5,907.00 | 5,950.00 | 5,950.00 | 1,459,800 |
| Jan 10, 2024 | 5,902.00 | 5,975.00 | 5,885.00 | 5,962.00 | 5,962.00 | 1,244,300 |
| Jan 09, 2024 | 5,945.00 | 5,956.00 | 5,887.00 | 5,929.00 | 5,929.00 | 1,236,500 |
| Jan 05, 2024 | 5,890.00 | 5,891.00 | 5,835.00 | 5,845.00 | 5,845.00 | 1,333,400 |
| Jan 04, 2024 | 5,813.00 | 5,844.00 | 5,753.00 | 5,844.00 | 5,844.00 | 1,693,000 |
| Dec 29, 2023 | 5,786.00 | 5,800.00 | 5,761.00 | 5,800.00 | 5,800.00 | 940,200 |
| Dec 28, 2023 | 5,709.00 | 5,797.00 | 5,690.00 | 5,792.00 | 5,792.00 | 919,600 |
| Dec 28, 2023 | 75 Dividend | |||||
| Dec 27, 2023 | 5,862.00 | 5,876.00 | 5,815.00 | 5,854.00 | 5,779.00 | 1,349,200 |
| Dec 26, 2023 | 5,802.00 | 5,850.00 | 5,788.00 | 5,848.00 | 5,773.08 | 753,700 |
| Dec 25, 2023 | 5,830.00 | 5,883.00 | 5,814.00 | 5,814.00 | 5,739.51 | 765,000 |
| Dec 22, 2023 | 5,761.00 | 5,811.00 | 5,751.00 | 5,790.00 | 5,715.82 | 879,400 |
| Dec 21, 2023 | 5,837.00 | 5,844.00 | 5,760.00 | 5,780.00 | 5,705.95 | 1,121,500 |
| Dec 20, 2023 | 5,827.00 | 5,896.00 | 5,815.00 | 5,852.00 | 5,777.03 | 1,187,500 |
| Dec 19, 2023 | 5,867.00 | 5,869.00 | 5,780.00 | 5,826.00 | 5,751.36 | 1,418,800 |
| Dec 18, 2023 | 5,834.00 | 5,870.00 | 5,809.00 | 5,820.00 | 5,745.44 | 1,361,300 |
| Dec 15, 2023 | 5,850.00 | 5,919.00 | 5,796.00 | 5,811.00 | 5,736.55 | 2,205,800 |
| Dec 14, 2023 | 5,890.00 | 5,956.00 | 5,856.00 | 5,925.00 | 5,849.09 | 2,432,000 |
| Dec 13, 2023 | 5,868.00 | 5,884.00 | 5,764.00 | 5,790.00 | 5,715.82 | 1,409,100 |
| Dec 12, 2023 | 5,868.00 | 5,874.00 | 5,806.00 | 5,816.00 | 5,741.49 | 951,100 |
| Dec 11, 2023 | 5,789.00 | 5,866.00 | 5,767.00 | 5,827.00 | 5,752.35 | 1,774,000 |
| Dec 08, 2023 | 5,671.00 | 5,789.00 | 5,644.00 | 5,768.00 | 5,694.10 | 2,556,600 |
| Dec 07, 2023 | 5,731.00 | 5,742.00 | 5,676.00 | 5,692.00 | 5,619.08 | 957,500 |
| Dec 06, 2023 | 5,693.00 | 5,743.00 | 5,691.00 | 5,731.00 | 5,657.58 | 1,123,400 |
| Dec 05, 2023 | 5,684.00 | 5,707.00 | 5,660.00 | 5,693.00 | 5,620.06 | 1,042,600 |
| Dec 04, 2023 | 5,699.00 | 5,699.00 | 5,639.00 | 5,654.00 | 5,581.56 | 1,007,700 |
| Dec 01, 2023 | 5,733.00 | 5,735.00 | 5,683.00 | 5,715.00 | 5,641.78 | 960,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.