Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kao (4452) Historical Prices

2 Followers
JP:4452 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,958.004,006.003,931.004,006.004,006.00+0.93%2,746,5000.93
Nov 12, 20263,931.003,991.003,927.003,969.003,969.00+1.12%3,335,4001.13
Nov 11, 20263,950.004,014.003,903.003,925.003,925.00+0.31%3,460,9001.17
Nov 10, 20263,937.003,937.003,870.003,913.003,913.00+2.97%4,008,4001.35
Nov 09, 20263,816.003,929.003,799.003,929.003,929.00+3.39%4,960,1001.67
Nov 06, 20263,918.004,004.003,779.003,800.003,800.00-2.34%8,393,9002.97
Nov 05, 20263,869.003,940.003,864.003,891.003,891.00+4.34%5,392,4001.91
Nov 04, 20263,704.003,773.003,701.003,729.003,729.00-0.98%3,949,4001.38
Nov 03, 20263,766.003,786.003,710.003,766.003,766.000.00%00.00
Nov 02, 20263,711.003,786.003,710.003,766.003,766.00+0.51%3,670,4001.20
Oct 30, 20263,685.003,747.003,684.003,747.003,747.00+1.99%3,899,1001.29
Oct 29, 20263,658.003,675.003,615.003,674.003,674.00+0.44%5,134,4001.71
Oct 28, 20263,710.003,719.003,641.003,658.003,658.00-2.30%3,105,6001.03
Oct 27, 20263,717.003,758.003,709.003,744.003,744.00-0.27%3,292,3001.09
Oct 26, 20263,779.003,799.003,746.003,754.003,754.00-0.64%2,470,2000.80
Oct 23, 20263,850.003,880.003,764.003,778.003,778.00+0.85%3,667,2001.20
Oct 22, 20263,711.003,766.003,707.003,746.003,746.00+0.56%2,254,2000.74
Oct 21, 20263,767.003,779.003,725.003,725.003,725.00-1.69%2,383,3000.78
Oct 20, 20263,725.003,789.003,725.003,789.003,789.00+1.01%2,347,6000.77
Oct 19, 20263,759.003,789.003,743.003,751.003,751.00+0.78%2,955,4000.97
Oct 16, 20263,750.003,795.003,713.003,722.003,722.00+0.27%3,282,4001.08
Oct 15, 20263,677.003,726.003,665.003,712.003,712.00+1.64%3,547,5001.19
Oct 14, 20263,575.003,673.003,575.003,652.003,652.00+0.74%3,759,6001.26
Oct 13, 20263,595.003,625.003,563.003,625.003,625.00+1.91%3,592,5001.21
Oct 12, 20263,557.003,579.003,516.003,557.003,557.000.00%00.00
Oct 09, 20263,521.003,579.003,516.003,557.003,557.00+0.99%3,409,4001.14
Oct 08, 20263,515.003,528.003,492.003,522.003,522.00+0.31%2,959,9000.99
Oct 07, 20263,490.003,541.003,480.003,511.003,511.00+0.77%3,186,5001.07
Oct 06, 20263,490.003,495.003,462.003,484.003,484.00+0.40%1,917,8000.64
Oct 05, 20263,440.003,485.003,432.003,470.003,470.00+0.90%2,323,3000.77
Oct 02, 20263,440.003,468.003,425.003,439.003,439.00-1.23%2,789,2000.92
Oct 01, 20263,463.003,496.003,448.003,482.003,482.00-0.51%2,834,3000.94
Sep 30, 20263,474.003,510.003,466.003,500.003,500.00+0.46%4,489,1001.49
Sep 29, 20263,480.003,505.003,469.003,484.003,484.00-0.37%3,330,3001.11
Sep 28, 20263,511.003,548.003,489.003,497.003,497.00-0.46%3,018,3001.00
Sep 25, 20263,500.003,547.003,494.003,513.003,513.00+0.80%3,144,0001.04
Sep 24, 20263,460.003,490.003,448.003,485.003,485.00+0.20%2,503,5000.82
Sep 23, 20263,478.003,500.003,463.003,478.003,478.000.00%00.00
Sep 22, 20263,500.003,500.003,463.003,478.003,478.000.00%00.00
Sep 21, 20263,500.003,500.003,463.003,478.003,478.000.00%00.00
Sep 18, 20263,500.003,500.003,463.003,478.003,478.00-0.43%3,360,8001.03
Sep 17, 20263,459.003,497.003,457.003,493.003,493.00+1.66%2,292,2000.70
Sep 16, 20263,448.003,473.003,422.003,436.003,436.00-0.20%1,683,6000.51
Sep 15, 20263,498.003,499.003,431.003,443.003,443.00-0.35%1,951,8000.59
Sep 14, 20263,433.003,470.003,405.003,455.003,455.00+2.01%2,130,4000.64
Sep 11, 20263,400.003,439.003,360.003,387.003,387.00-1.51%3,334,1001.01
Sep 10, 20263,415.003,439.003,382.003,439.003,439.00+0.76%2,825,6000.85
Sep 09, 20263,450.003,459.003,395.003,413.003,413.00-0.87%3,446,3001.03
Sep 08, 20263,451.003,451.003,414.003,443.003,443.00-0.35%2,010,0000.60
Sep 07, 20263,500.003,503.003,451.003,455.003,455.00-1.14%1,988,0000.59