Advertisement
Advertisement
U.S. markets open in 5 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kao Corporation (4452.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,796.00+27.00 (+0.47%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20225,830.005,873.005,794.005,796.005,796.001,028,700
Aug 08, 20225,882.005,883.005,735.005,769.005,769.002,030,600
Aug 05, 20225,745.005,891.005,719.005,882.005,882.002,420,400
Aug 04, 20225,665.005,755.005,525.005,726.005,726.003,110,400
Aug 03, 20225,749.005,771.005,723.005,750.005,750.001,648,700
Aug 02, 20225,770.005,790.005,702.005,735.005,735.001,329,500
Aug 01, 20225,750.005,776.005,710.005,749.005,749.001,690,900
Jul 29, 20225,830.005,856.005,769.005,785.005,785.001,273,900
Jul 28, 20225,810.005,828.005,771.005,797.005,797.001,908,900
Jul 27, 20225,828.005,869.005,808.005,824.005,824.001,696,400
Jul 26, 20225,771.005,828.005,751.005,790.005,790.001,472,100
Jul 25, 20225,835.005,835.005,763.005,793.005,793.00982,500
Jul 22, 20225,802.005,856.005,779.005,843.005,843.001,534,400
Jul 21, 20225,766.005,793.005,734.005,792.005,792.001,264,800
Jul 20, 20225,718.005,764.005,694.005,764.005,764.001,202,200
Jul 19, 20225,797.005,797.005,677.005,704.005,704.001,458,600
Jul 15, 20225,715.005,754.005,688.005,730.005,730.001,174,500
Jul 14, 20225,680.005,725.005,665.005,681.005,681.001,314,600
Jul 13, 20225,793.005,809.005,705.005,712.005,712.001,674,500
Jul 12, 20225,762.005,797.005,709.005,794.005,794.001,413,900
Jul 11, 20225,755.005,787.005,730.005,760.005,760.001,286,400
Jul 08, 20225,757.005,775.005,677.005,708.005,708.002,296,400
Jul 07, 20225,800.005,846.005,755.005,790.005,790.002,744,000
Jul 06, 20225,580.005,736.005,566.005,694.005,694.002,667,800
Jul 05, 20225,626.005,630.005,557.005,604.005,604.002,002,800
Jul 04, 20225,498.005,581.005,453.005,573.005,573.001,845,600
Jul 01, 20225,497.005,526.005,379.005,408.005,408.002,120,300
Jun 30, 20225,478.005,520.005,444.005,472.005,472.002,371,300
Jun 29, 20225,475.005,548.005,446.005,476.005,476.002,068,100
Jun 29, 202274 Dividend
Jun 28, 20225,526.005,554.005,493.005,552.005,478.001,748,700
Jun 27, 20225,698.005,698.005,566.005,583.005,508.592,082,400
Jun 24, 20225,450.005,664.005,448.005,660.005,584.564,049,100
Jun 23, 20225,275.005,365.005,273.005,365.005,293.491,573,500
Jun 22, 20225,226.005,276.005,189.005,259.005,188.911,157,100
Jun 21, 20225,248.005,262.005,167.005,197.005,127.731,499,900
Jun 20, 20225,229.005,257.005,170.005,213.005,143.521,681,100
Jun 17, 20224,973.005,159.004,965.005,159.005,090.242,520,300
Jun 16, 20225,147.005,175.005,054.005,054.004,986.642,063,600
Jun 15, 20225,204.005,209.005,100.005,100.005,032.021,959,200
Jun 14, 20225,218.005,249.005,197.005,221.005,151.411,561,600
Jun 13, 20225,211.005,280.005,191.005,263.005,192.851,550,200
Jun 10, 20225,301.005,307.005,257.005,265.005,194.831,719,100
Jun 09, 20225,270.005,337.005,255.005,312.005,241.201,298,400
Jun 08, 20225,326.005,345.005,302.005,310.005,239.231,340,100
Jun 07, 20225,276.005,299.005,237.005,266.005,195.811,096,300
Jun 06, 20225,241.005,285.005,225.005,254.005,183.971,253,800
Jun 03, 20225,349.005,349.005,283.005,284.005,213.571,107,400
Jun 02, 20225,293.005,309.005,245.005,282.005,211.601,560,900
Jun 01, 20225,255.005,367.005,248.005,365.005,293.491,841,200
May 31, 20225,240.005,243.005,189.005,196.005,126.743,496,400
May 30, 20225,217.005,273.005,210.005,256.005,185.951,716,000
May 27, 20225,105.005,163.005,078.005,133.005,064.581,735,500
May 26, 20225,072.005,097.005,017.005,017.004,950.131,461,000
May 25, 20225,045.005,058.004,985.005,040.004,972.821,393,500
May 24, 20225,132.005,142.005,060.005,085.005,017.221,316,000
May 23, 20225,041.005,165.005,031.005,151.005,082.342,199,900
May 20, 20225,007.005,035.004,945.004,971.004,904.742,104,500
May 19, 20225,010.005,042.004,961.005,017.004,950.131,748,300
May 18, 20225,076.005,081.005,021.005,037.004,969.861,261,100
May 17, 20225,016.005,098.005,003.005,089.005,021.171,074,800
May 16, 20225,106.005,109.005,010.005,019.004,952.101,427,600
May 13, 20224,952.005,056.004,925.005,053.004,985.652,270,800
May 12, 20225,000.005,055.004,848.004,904.004,838.643,624,300
May 11, 20225,340.005,351.005,202.005,233.005,163.252,123,100
May 10, 20225,188.005,305.005,180.005,290.005,219.491,842,500
May 09, 20225,223.005,235.005,166.005,171.005,102.081,336,400
May 06, 20225,242.005,265.005,155.005,216.005,146.482,048,100
May 02, 20225,290.005,291.005,234.005,276.005,205.681,976,700
Apr 28, 20225,198.005,243.005,175.005,231.005,161.281,871,200
Apr 27, 20225,144.005,170.005,118.005,151.005,082.341,890,300
Apr 26, 20225,184.005,234.005,157.005,201.005,131.681,880,900
Apr 25, 20225,087.005,149.005,037.005,134.005,065.571,916,900
Apr 22, 20225,174.005,217.005,126.005,203.005,133.651,796,600
Apr 21, 20225,196.005,251.005,165.005,235.005,165.233,353,400
Apr 20, 20225,034.005,094.005,005.005,058.004,990.581,534,600
Apr 19, 20224,959.004,988.004,945.004,954.004,887.971,138,800
Apr 18, 20224,936.004,936.004,887.004,931.004,865.281,013,800
Apr 15, 20224,990.005,009.004,908.004,974.004,907.701,100,200
Apr 14, 20224,983.005,021.004,954.005,000.004,933.361,154,600
Apr 13, 20224,900.004,969.004,887.004,965.004,898.821,739,100
Apr 12, 20224,887.004,921.004,843.004,911.004,845.541,602,700
Apr 11, 20224,910.004,929.004,861.004,899.004,833.701,269,400
Apr 08, 20224,953.004,967.004,875.004,916.004,850.481,699,600
Apr 07, 20224,951.004,963.004,914.004,943.004,877.121,528,300
Apr 06, 20225,028.005,042.004,962.004,969.004,902.771,572,700
Apr 05, 20225,070.005,075.005,018.005,057.004,989.601,294,600
Apr 04, 20225,004.005,031.004,969.005,021.004,954.081,410,000
Apr 01, 20224,940.004,980.004,892.004,950.004,884.022,183,500
Mar 31, 20225,099.005,130.005,018.005,025.004,958.021,684,100
Mar 30, 20225,137.005,185.005,051.005,084.005,016.241,525,100
Mar 29, 20225,066.005,094.005,017.005,084.005,016.241,806,400
Mar 28, 20225,051.005,073.005,032.005,045.004,977.761,040,300
Mar 25, 20225,053.005,064.004,973.005,038.004,970.851,628,700
Mar 24, 20225,039.005,056.004,980.005,053.004,985.651,583,200
Mar 23, 20225,099.005,105.005,051.005,082.005,014.261,468,900
Mar 22, 20224,986.005,060.004,980.004,996.004,929.411,902,200
Mar 18, 20224,980.004,985.004,922.004,930.004,864.292,668,400
Mar 17, 20224,860.004,961.004,806.004,931.004,865.282,279,500
Mar 16, 20224,910.004,928.004,804.004,805.004,740.962,524,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement