Australia markets open in 7 hours 1 minute

Kao Corporation (KAOOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.23+0.02 (+0.18%)
As of 12:39PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.288.498.218.238.2348,637
29 Apr 20248.278.368.168.228.22125,500
26 Apr 20248.058.198.058.158.15666,600
25 Apr 20248.108.208.108.208.2087,100
24 Apr 20248.188.218.158.158.1567,900
23 Apr 20248.288.328.258.268.26231,000
22 Apr 20248.338.348.268.308.3098,000
19 Apr 20248.158.188.078.098.0971,300
18 Apr 20247.908.097.908.018.01189,100
17 Apr 20247.937.947.897.907.90133,000
16 Apr 20248.328.327.828.028.02317,000
15 Apr 20248.068.088.018.018.01151,500
12 Apr 20248.158.157.998.068.06111,000
11 Apr 20247.967.967.897.937.93189,800
10 Apr 20247.978.017.947.947.9478,500
09 Apr 20247.898.117.798.098.09289,100
08 Apr 20248.428.428.078.098.092,588,400
05 Apr 20248.028.248.028.218.213,046,200
04 Apr 20248.078.077.917.927.92613,900
03 Apr 20247.557.867.557.807.80461,700
02 Apr 20247.357.617.357.607.6073,100
01 Apr 20247.547.567.517.567.56312,900
28 Mar 20247.437.467.397.467.4640,500
27 Mar 20247.457.537.457.517.51146,200
26 Mar 20247.297.327.257.287.28107,900
25 Mar 20247.317.347.277.347.3489,900
22 Mar 20247.497.497.427.427.4256,800
21 Mar 20247.387.437.387.397.39198,200
20 Mar 20247.487.537.437.527.5285,400
19 Mar 20247.477.517.437.507.5059,300
18 Mar 20247.617.627.587.587.58126,900
15 Mar 20247.507.567.507.567.5666,200
14 Mar 20247.387.527.387.497.49114,900
13 Mar 20247.537.637.507.567.5631,500
12 Mar 20247.567.637.567.607.6098,600
11 Mar 20247.607.617.567.607.6068,300
08 Mar 20247.377.627.377.587.5843,200
07 Mar 20247.667.717.637.677.6775,300
06 Mar 20247.587.617.547.557.5571,700
05 Mar 20247.657.677.587.597.5971,300
04 Mar 20247.587.637.587.617.6179,800
01 Mar 20247.537.587.497.587.5890,000
29 Feb 20247.577.577.537.557.5585,300
28 Feb 20247.317.577.317.547.5436,300
27 Feb 20247.507.537.477.487.4872,000
26 Feb 20247.457.517.457.497.4972,700
23 Feb 20247.487.547.487.517.5147,000
22 Feb 20247.517.547.467.497.4980,000
21 Feb 20247.487.527.447.467.46125,300
20 Feb 20247.227.517.227.517.51119,700
16 Feb 20247.137.397.137.377.3766,000
15 Feb 20247.277.297.227.287.2868,500
14 Feb 20247.347.367.297.357.35123,500
13 Feb 20247.497.497.447.477.4747,400
12 Feb 20247.527.557.497.517.5156,100
09 Feb 20247.397.517.397.507.5077,600
08 Feb 20247.357.407.347.407.4055,900
07 Feb 20247.437.697.437.647.6483,900
06 Feb 20247.807.857.787.807.8078,700
05 Feb 20247.787.787.717.747.7475,100
02 Feb 20247.877.877.767.827.8241,100
01 Feb 20247.957.957.877.907.9041,800
31 Jan 20247.897.907.847.887.8878,800
30 Jan 20247.807.837.787.837.8322,300
29 Jan 20247.907.967.877.967.9652,400
26 Jan 20247.907.927.877.887.8825,000
25 Jan 20247.817.867.767.837.83117,900
24 Jan 20247.977.977.817.867.8660,400
23 Jan 20247.787.867.787.867.8684,400
22 Jan 20247.727.757.727.727.7277,800
19 Jan 20247.727.767.717.747.7444,800
18 Jan 20247.787.787.637.767.7687,900
17 Jan 20247.907.947.887.927.9257,600
16 Jan 20248.028.067.998.008.0059,100
12 Jan 20248.278.278.238.258.2594,900
11 Jan 20248.128.168.118.168.1670,800
10 Jan 20248.188.578.178.188.1883,900
09 Jan 20248.218.218.158.188.1876,700
08 Jan 20248.118.148.088.118.1166,900
05 Jan 20248.008.108.008.068.0656,400
04 Jan 20248.058.078.038.058.0566,000
03 Jan 20248.048.078.008.078.0760,500
02 Jan 20248.178.178.108.108.1075,000
29 Dec 20238.148.178.148.168.1629,000
28 Dec 20238.158.168.128.168.1638,100
27 Dec 20238.108.208.108.208.2036,600
26 Dec 20237.898.207.898.208.2048,900
22 Dec 20238.128.148.088.118.11144,000
21 Dec 20238.098.118.088.098.0982,400
20 Dec 20237.848.127.848.068.0653,100
19 Dec 20238.078.118.058.098.09130,300
18 Dec 20238.098.148.098.148.1467,200
15 Dec 20238.128.158.088.098.0965,200
14 Dec 20238.158.548.158.318.3152,200
13 Dec 20237.878.077.878.078.0752,700
12 Dec 20237.937.967.907.917.9137,100
11 Dec 20237.957.967.937.957.95146,800
08 Dec 20237.897.977.897.917.9154,500
07 Dec 20237.767.867.757.857.85105,100
06 Dec 20237.677.757.677.727.7281,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...