Kao Corporation 4452
TSE · Japan · Consumer Non-Durables
¥3,482.00-18.00 (-0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3,500.00 | +0.46% | ¥3,474.00 | ¥3,510.00 | ¥3,466.00 | 4.49M |
| 2026-09-29 | ¥3,484.00 | -0.37% | ¥3,480.00 | ¥3,505.00 | ¥3,469.00 | 3.33M |
| 2026-09-28 | ¥3,497.00 | -0.46% | ¥3,511.00 | ¥3,548.00 | ¥3,489.00 | 3.02M |
| 2026-09-25 | ¥3,513.00 | +0.80% | ¥3,500.00 | ¥3,547.00 | ¥3,494.00 | 3.14M |
| 2026-09-24 | ¥3,485.00 | +0.20% | ¥3,460.00 | ¥3,490.00 | ¥3,448.00 | 2.50M |
| 2026-09-18 | ¥3,478.00 | -0.43% | ¥3,500.00 | ¥3,500.00 | ¥3,463.00 | 3.36M |
| 2026-09-17 | ¥3,493.00 | +1.66% | ¥3,459.00 | ¥3,497.00 | ¥3,457.00 | 2.29M |
| 2026-09-16 | ¥3,436.00 | -0.20% | ¥3,448.00 | ¥3,473.00 | ¥3,422.00 | 1.68M |
| 2026-09-15 | ¥3,443.00 | -0.35% | ¥3,498.00 | ¥3,499.00 | ¥3,431.00 | 1.95M |
| 2026-09-14 | ¥3,455.00 | +2.01% | ¥3,433.00 | ¥3,470.00 | ¥3,405.00 | 2.13M |
| 2026-09-11 | ¥3,387.00 | -1.51% | ¥3,400.00 | ¥3,439.00 | ¥3,360.00 | 3.33M |
| 2026-09-10 | ¥3,439.00 | +0.76% | ¥3,415.00 | ¥3,439.00 | ¥3,382.00 | 2.83M |
| 2026-09-09 | ¥3,413.00 | -0.87% | ¥3,450.00 | ¥3,459.00 | ¥3,395.00 | 3.45M |
| 2026-09-08 | ¥3,443.00 | -0.35% | ¥3,451.00 | ¥3,451.00 | ¥3,414.00 | 2.01M |
| 2026-09-07 | ¥3,455.00 | -1.14% | ¥3,500.00 | ¥3,503.00 | ¥3,451.00 | 1.99M |
| 2026-09-04 | ¥3,495.00 | -1.58% | ¥3,510.00 | ¥3,527.00 | ¥3,488.00 | 2.38M |
| 2026-09-03 | ¥3,551.00 | -0.89% | ¥3,602.00 | ¥3,606.00 | ¥3,540.00 | 2.02M |
| 2026-09-02 | ¥3,583.00 | -0.86% | ¥3,612.00 | ¥3,661.00 | ¥3,580.00 | 2.93M |
| 2026-09-01 | ¥3,614.00 | -0.74% | ¥3,614.00 | ¥3,664.00 | ¥3,611.00 | 2.11M |
| 2026-08-31 | ¥3,641.00 | +0.17% | ¥3,634.00 | ¥3,659.00 | ¥3,628.00 | 4.09M |
| 2026-08-28 | ¥3,635.00 | +0.44% | ¥3,600.00 | ¥3,644.00 | ¥3,591.00 | 2.38M |
| 2026-08-27 | ¥3,619.00 | +0.72% | ¥3,663.00 | ¥3,699.00 | ¥3,616.00 | 4.22M |
| 2026-08-26 | ¥3,593.00 | -0.58% | ¥3,612.00 | ¥3,637.00 | ¥3,590.00 | 2.09M |
| 2026-08-25 | ¥3,614.00 | +1.32% | ¥3,625.00 | ¥3,646.00 | ¥3,589.00 | 2.98M |
| 2026-08-24 | ¥3,567.00 | +0.31% | ¥3,570.00 | ¥3,598.00 | ¥3,558.00 | 3.53M |
| 2026-08-21 | ¥3,556.00 | +0.08% | ¥3,560.00 | ¥3,583.00 | ¥3,546.00 | 2.47M |
| 2026-08-20 | ¥3,553.00 | +2.01% | ¥3,521.00 | ¥3,578.00 | ¥3,500.00 | 4.12M |
| 2026-08-19 | ¥3,483.00 | -0.63% | ¥3,539.00 | ¥3,551.00 | ¥3,469.00 | 4.45M |
| 2026-08-18 | ¥3,505.00 | +0.34% | ¥3,479.00 | ¥3,510.00 | ¥3,462.00 | 3.23M |
| 2026-08-17 | ¥3,493.00 | -1.13% | ¥3,554.00 | ¥3,554.00 | ¥3,485.00 | 2.22M |
| 2026-08-14 | ¥3,533.00 | -0.67% | ¥3,530.00 | ¥3,565.00 | ¥3,515.00 | 3.77M |
| 2026-08-13 | ¥3,557.00 | -3.58% | ¥3,676.00 | ¥3,683.00 | ¥3,557.00 | 5.10M |
| 2026-08-12 | ¥3,689.00 | -1.31% | ¥3,706.00 | ¥3,757.00 | ¥3,664.00 | 4.60M |
| 2026-08-10 | ¥3,738.00 | +2.30% | ¥3,673.00 | ¥3,782.00 | ¥3,642.00 | 5.06M |
| 2026-08-07 | ¥3,654.00 | +1.58% | ¥3,575.00 | ¥3,698.00 | ¥3,572.00 | 6.72M |
| 2026-08-06 | ¥3,597.00 | +12.83% | ¥3,513.00 | ¥3,597.00 | ¥3,489.00 | 12.46M |
| 2026-08-05 | ¥3,188.00 | -0.87% | ¥3,200.00 | ¥3,206.00 | ¥3,140.00 | 2.98M |
| 2026-08-04 | ¥3,216.00 | +0.25% | ¥3,216.00 | ¥3,225.00 | ¥3,164.00 | 2.37M |
| 2026-08-03 | ¥3,208.00 | -1.84% | ¥3,259.00 | ¥3,260.00 | ¥3,158.00 | 3.79M |
| 2026-07-31 | ¥3,268.00 | -3.43% | ¥3,260.00 | ¥3,326.00 | ¥3,228.00 | 3.93M |
| 2026-07-30 | ¥3,384.00 | -1.02% | ¥3,387.00 | ¥3,418.00 | ¥3,346.00 | 3.35M |
| 2026-07-29 | ¥3,419.00 | +2.98% | ¥3,367.00 | ¥3,445.00 | ¥3,332.00 | 5.26M |
| 2026-07-28 | ¥3,320.00 | +1.10% | ¥3,299.00 | ¥3,334.00 | ¥3,285.00 | 3.16M |
| 2026-07-27 | ¥3,284.00 | +1.89% | ¥3,234.00 | ¥3,295.00 | ¥3,231.00 | 1.98M |
| 2026-07-24 | ¥3,223.00 | -0.03% | ¥3,208.00 | ¥3,223.00 | ¥3,194.00 | 2.59M |
| 2026-07-23 | ¥3,224.00 | -0.19% | ¥3,205.00 | ¥3,230.00 | ¥3,197.00 | 2.04M |
| 2026-07-22 | ¥3,230.00 | -1.22% | ¥3,220.00 | ¥3,259.00 | ¥3,206.00 | 3.11M |
| 2026-07-21 | ¥3,270.00 | -1.15% | ¥3,324.00 | ¥3,335.00 | ¥3,261.00 | 2.68M |
| 2026-07-17 | ¥3,308.00 | +0.70% | ¥3,336.00 | ¥3,353.00 | ¥3,288.00 | 3.12M |
| 2026-07-16 | ¥3,285.00 | +0.06% | ¥3,300.00 | ¥3,318.00 | ¥3,269.00 | 2.38M |
| 2026-07-15 | ¥3,283.00 | +0.12% | ¥3,310.00 | ¥3,327.00 | ¥3,255.00 | 2.77M |
| 2026-07-14 | ¥3,279.00 | +1.74% | ¥3,234.00 | ¥3,309.00 | ¥3,227.00 | 2.47M |
| 2026-07-13 | ¥3,223.00 | +0.12% | ¥3,236.00 | ¥3,239.00 | ¥3,211.00 | 2.35M |
| 2026-07-10 | ¥3,219.00 | -1.86% | ¥3,300.00 | ¥3,301.00 | ¥3,190.00 | 3.27M |
| 2026-07-09 | ¥3,280.00 | -1.71% | ¥3,303.00 | ¥3,311.00 | ¥3,265.00 | 3.46M |
| 2026-07-08 | ¥3,337.00 | +1.09% | ¥3,326.00 | ¥3,360.00 | ¥3,305.00 | 3.87M |
| 2026-07-07 | ¥3,301.00 | -0.78% | ¥3,300.00 | ¥3,313.00 | ¥3,271.00 | 3.04M |
| 2026-07-06 | ¥3,327.00 | +1.16% | ¥3,292.00 | ¥3,327.00 | ¥3,270.00 | 2.37M |
| 2026-07-03 | ¥3,289.00 | +0.67% | ¥3,336.00 | ¥3,359.00 | ¥3,283.00 | 2.94M |
| 2026-07-02 | ¥3,267.00 | +2.64% | ¥3,213.00 | ¥3,297.00 | ¥3,204.00 | 3.48M |
| 2026-07-01 | ¥3,183.00 | -1.24% | ¥3,209.00 | ¥3,224.00 | ¥3,165.00 | 3.26M |
| 2026-06-30 | ¥3,223.00 | -0.83% | ¥3,236.00 | ¥3,262.00 | ¥3,208.00 | 4.77M |
| 2026-06-29 | ¥3,250.00 | -0.67% | ¥3,285.00 | ¥3,324.00 | ¥3,235.00 | 4.61M |
| 2026-06-26 | ¥3,272.00 | +4.85% | ¥3,212.00 | ¥3,292.00 | ¥3,195.00 | 6.99M |
| 2026-06-25 | ¥3,120.50 | +2.68% | ¥3,076.00 | ¥3,149.00 | ¥3,047.50 | 3.25M |
| 2026-06-24 | ¥3,039.00 | -0.26% | ¥3,037.50 | ¥3,063.00 | ¥3,011.00 | 2.59M |
| 2026-06-23 | ¥3,047.00 | +0.41% | ¥3,036.50 | ¥3,059.00 | ¥3,011.00 | 2.83M |
| 2026-06-22 | ¥3,034.50 | -2.13% | ¥3,049.50 | ¥3,068.00 | ¥3,024.00 | 3.03M |
| 2026-06-19 | ¥3,100.50 | +0.78% | ¥3,080.50 | ¥3,108.50 | ¥3,060.00 | 4.04M |
| 2026-06-18 | ¥3,076.50 | -0.39% | ¥3,038.50 | ¥3,076.50 | ¥3,027.50 | 2.34M |
| 2026-06-17 | ¥3,088.50 | +1.48% | ¥3,059.50 | ¥3,094.00 | ¥3,050.50 | 2.40M |
| 2026-06-16 | ¥3,043.50 | +0.53% | ¥3,026.50 | ¥3,043.50 | ¥3,010.50 | 2.46M |
| 2026-06-15 | ¥3,027.50 | +0.18% | ¥3,050.50 | ¥3,063.50 | ¥3,027.50 | 3.41M |
| 2026-06-12 | ¥3,022.00 | -0.43% | ¥3,033.50 | ¥3,041.50 | ¥2,997.50 | 4.19M |
| 2026-06-11 | ¥3,035.00 | +0.35% | ¥3,048.50 | ¥3,062.50 | ¥3,023.00 | 3.06M |
| 2026-06-10 | ¥3,024.50 | +1.99% | ¥2,993.50 | ¥3,024.50 | ¥2,970.00 | 3.12M |
| 2026-06-09 | ¥2,965.50 | -1.07% | ¥2,983.00 | ¥2,996.00 | ¥2,960.00 | 2.57M |
| 2026-06-08 | ¥2,997.50 | +1.25% | ¥3,000.00 | ¥3,010.50 | ¥2,965.00 | 2.84M |
| 2026-06-05 | ¥2,960.50 | +1.27% | ¥2,948.50 | ¥2,975.00 | ¥2,938.00 | 1.94M |
| 2026-06-04 | ¥2,923.50 | -2.55% | ¥2,959.50 | ¥2,976.00 | ¥2,922.00 | 4.17M |
| 2026-06-03 | ¥3,000.00 | +0.22% | ¥2,965.50 | ¥3,007.00 | ¥2,960.00 | 2.70M |
| 2026-06-02 | ¥2,993.50 | -0.84% | ¥2,994.50 | ¥3,013.50 | ¥2,973.50 | 4.31M |
| 2026-06-01 | ¥3,019.00 | -1.26% | ¥2,975.00 | ¥3,029.00 | ¥2,960.00 | 4.15M |
| 2026-05-29 | ¥3,057.50 | +0.59% | ¥3,019.00 | ¥3,086.00 | ¥3,015.00 | 9.12M |
| 2026-05-28 | ¥3,039.50 | +1.33% | ¥3,000.50 | ¥3,057.00 | ¥3,000.00 | 4.10M |
| 2026-05-27 | ¥2,999.50 | +0.98% | ¥3,003.50 | ¥3,027.50 | ¥2,987.00 | 3.53M |
| 2026-05-26 | ¥2,970.50 | -0.98% | ¥2,992.50 | ¥3,004.00 | ¥2,968.00 | 2.51M |
| 2026-05-25 | ¥3,000.00 | +0.07% | ¥3,007.50 | ¥3,030.50 | ¥2,988.50 | 2.62M |
| 2026-05-22 | ¥2,998.00 | +1.04% | ¥2,996.00 | ¥3,017.00 | ¥2,976.50 | 3.29M |
| 2026-05-21 | ¥2,967.00 | +0.25% | ¥2,962.50 | ¥2,988.50 | ¥2,959.50 | 2.15M |