Australia markets open in 3 hours 1 minute

Kao Corporation (4452.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,524.00-194.00 (-2.89%)
At close: 03:15PM JST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20246,680.006,696.006,490.006,524.006,524.002,501,500
27 June 20246,750.006,758.006,666.006,718.006,718.001,319,400
27 June 202476 Dividend
26 June 20246,837.006,866.006,794.006,805.006,729.001,331,700
25 June 20246,745.006,828.006,736.006,792.006,716.151,041,400
24 June 20246,747.006,752.006,651.006,721.006,645.941,205,100
21 June 20246,680.006,765.006,675.006,732.006,656.821,809,100
20 June 20246,680.006,724.006,624.006,690.006,615.281,303,700
19 June 20246,758.006,762.006,686.006,706.006,631.11977,800
18 June 20246,756.006,771.006,694.006,768.006,692.411,208,600
17 June 20246,752.006,796.006,681.006,756.006,680.551,326,900
14 June 20246,680.006,788.006,670.006,756.006,680.552,224,500
13 June 20246,745.006,759.006,671.006,692.006,617.261,280,400
12 June 20246,769.006,805.006,742.006,747.006,671.651,708,800
11 June 20246,762.006,787.006,714.006,747.006,671.651,506,600
10 June 20246,714.006,775.006,654.006,740.006,664.732,801,900
07 June 20246,998.007,035.006,954.007,028.006,949.511,031,300
06 June 20246,970.007,015.006,961.007,013.006,934.681,164,900
05 June 20246,957.006,999.006,918.006,960.006,882.271,396,400
04 June 20246,919.006,985.006,904.006,952.006,874.361,187,000
03 June 20246,988.007,026.006,946.006,993.006,914.901,253,700
31 May 20246,900.006,967.006,880.006,888.006,811.073,853,100
30 May 20246,822.006,855.006,797.006,846.006,769.541,347,000
29 May 20246,998.007,002.006,891.006,891.006,814.041,149,900
28 May 20247,000.007,039.006,953.006,975.006,897.101,049,900
27 May 20246,970.006,988.006,881.006,955.006,877.32905,400
24 May 20246,811.006,921.006,803.006,889.006,812.06990,200
23 May 20246,870.006,888.006,788.006,871.006,794.261,290,900
22 May 20246,970.006,972.006,886.006,892.006,815.031,326,200
21 May 20247,000.007,056.006,957.006,967.006,889.191,380,600
20 May 20246,955.007,041.006,955.006,968.006,890.181,295,400
17 May 20246,993.006,997.006,921.006,944.006,866.451,009,900
16 May 20246,862.006,978.006,852.006,978.006,900.071,652,600
15 May 20246,830.006,879.006,768.006,859.006,782.401,384,800
14 May 20246,865.006,969.006,804.006,877.006,800.201,443,900
13 May 20247,000.007,064.006,837.006,862.006,785.362,343,500
10 May 20246,700.006,998.006,692.006,939.006,861.503,820,300
09 May 20246,579.006,681.006,577.006,673.006,598.471,721,700
08 May 20246,630.006,675.006,570.006,579.006,505.521,993,500
07 May 20246,539.006,629.006,508.006,575.006,501.571,719,300
02 May 20246,550.006,574.006,506.006,543.006,469.93923,100
01 May 20246,496.006,621.006,470.006,592.006,518.381,353,100
30 Apr 20246,450.006,525.006,413.006,525.006,452.131,655,900
26 Apr 20246,364.006,396.006,322.006,385.006,313.691,147,900
25 Apr 20246,411.006,455.006,389.006,407.006,335.451,147,000
24 Apr 20246,353.006,428.006,338.006,397.006,325.561,581,200
23 Apr 20246,410.006,510.006,406.006,453.006,380.931,626,500
22 Apr 20246,314.006,471.006,290.006,451.006,378.952,164,900
19 Apr 20246,249.006,314.006,211.006,273.006,202.942,583,600
18 Apr 20246,183.006,220.006,161.006,175.006,106.041,108,800
17 Apr 20246,218.006,250.006,129.006,144.006,075.381,534,700
16 Apr 20246,194.006,273.006,181.006,257.006,187.121,700,200
15 Apr 20246,224.006,296.006,189.006,249.006,179.211,258,600
12 Apr 20246,160.006,268.006,140.006,260.006,190.092,220,100
11 Apr 20246,123.006,174.005,987.006,108.006,039.782,675,700
10 Apr 20246,164.006,228.006,134.006,146.006,077.361,269,800
09 Apr 20246,150.006,163.006,076.006,157.006,088.241,956,900
08 Apr 20246,201.006,300.006,139.006,156.006,087.253,084,300
05 Apr 20246,119.006,145.006,069.006,145.006,076.372,714,100
04 Apr 20246,201.006,224.006,030.006,099.006,030.885,121,100
03 Apr 20245,800.005,839.005,786.005,801.005,736.211,538,900
02 Apr 20245,795.005,819.005,749.005,800.005,735.221,796,800
01 Apr 20245,681.005,808.005,660.005,763.005,698.641,541,900
29 Mar 20245,650.005,671.005,622.005,628.005,565.15450,700
28 Mar 20245,671.005,723.005,653.005,656.005,592.831,519,500
27 Mar 20245,583.005,717.005,583.005,712.005,648.212,140,200
26 Mar 20245,580.005,591.005,531.005,564.005,501.861,432,800
25 Mar 20245,675.005,685.005,579.005,579.005,516.691,433,000
22 Mar 20245,636.005,704.005,636.005,682.005,618.541,498,300
21 Mar 20245,654.005,689.005,625.005,650.005,586.901,722,000
19 Mar 20245,664.005,697.005,638.005,676.005,612.611,565,000
18 Mar 20245,674.005,727.005,663.005,704.005,640.30994,700
15 Mar 20245,609.005,672.005,596.005,657.005,593.821,361,900
14 Mar 20245,555.005,620.005,533.005,620.005,557.231,480,000
13 Mar 20245,623.005,656.005,603.005,633.005,570.091,200,700
12 Mar 20245,620.005,648.005,541.005,639.005,576.021,362,700
11 Mar 20245,617.005,655.005,604.005,628.005,565.151,621,100
08 Mar 20245,700.005,717.005,638.005,640.005,577.012,172,900
07 Mar 20245,720.005,758.005,691.005,712.005,648.211,968,600
06 Mar 20245,719.005,752.005,668.005,680.005,616.561,479,900
05 Mar 20245,760.005,798.005,732.005,746.005,681.831,752,000
04 Mar 20245,670.005,696.005,632.005,662.005,598.771,817,100
01 Mar 20245,702.005,754.005,694.005,706.005,642.271,136,300
29 Feb 20245,720.005,736.005,661.005,696.005,632.391,793,100
28 Feb 20245,675.005,766.005,667.005,733.005,668.971,398,700
27 Feb 20245,663.005,685.005,644.005,672.005,608.651,152,300
26 Feb 20245,687.005,727.005,657.005,684.005,620.521,362,900
22 Feb 20245,605.005,704.005,605.005,677.005,613.601,473,000
21 Feb 20245,653.005,664.005,598.005,651.005,587.891,029,200
20 Feb 20245,673.005,679.005,619.005,641.005,578.00838,900
19 Feb 20245,589.005,656.005,583.005,651.005,587.89860,600
16 Feb 20245,480.005,589.005,476.005,574.005,511.751,565,400
15 Feb 20245,520.005,549.005,458.005,462.005,401.001,601,000
14 Feb 20245,651.005,656.005,516.005,528.005,466.261,828,300
13 Feb 20245,631.005,698.005,592.005,678.005,614.591,666,900
09 Feb 20245,543.005,631.005,492.005,626.005,563.172,102,000
08 Feb 20245,770.005,774.005,556.005,570.005,507.794,284,200
07 Feb 20245,776.005,787.005,677.005,748.005,683.811,853,700
06 Feb 20245,788.005,830.005,767.005,830.005,764.891,716,300
05 Feb 20245,780.005,822.005,766.005,781.005,716.441,252,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...