Tokyo - Delayed Quote JPY

Kao Corporation (4452.T)

Compare
5,847.00
+16.00
+(0.27%)
At close: 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255,811.005,854.005,809.005,847.005,847.001,805,000
Jan 16, 20255,897.005,911.005,826.005,831.005,831.001,080,900
Jan 15, 20255,920.005,948.005,852.005,877.005,877.001,418,900
Jan 14, 20256,010.006,015.005,859.005,907.005,907.001,800,700
Jan 10, 20256,060.006,085.006,020.006,023.006,023.001,471,800
Jan 9, 20256,102.006,117.006,025.006,060.006,060.001,506,800
Jan 8, 20256,220.006,235.006,103.006,111.006,111.001,362,500
Jan 7, 20256,250.006,254.006,142.006,206.006,206.001,626,400
Jan 6, 20256,361.006,380.006,288.006,301.006,301.001,167,300
Dec 30, 20246,447.006,451.006,362.006,388.006,388.00809,500
Dec 27, 2024 76.00 Dividend
Dec 27, 20246,387.006,444.006,380.006,429.006,429.001,025,400
Dec 26, 20246,390.006,451.006,387.006,438.006,362.00863,500
Dec 25, 20246,400.006,418.006,336.006,389.006,313.58851,500
Dec 24, 20246,460.006,477.006,420.006,420.006,344.21642,500
Dec 23, 20246,484.006,495.006,456.006,457.006,380.78596,900
Dec 20, 20246,525.006,530.006,451.006,484.006,407.461,518,900
Dec 19, 20246,470.006,525.006,460.006,514.006,437.10957,800
Dec 18, 20246,529.006,559.006,517.006,527.006,449.95726,100
Dec 17, 20246,537.006,572.006,514.006,529.006,451.931,143,300
Dec 16, 20246,570.006,605.006,545.006,570.006,492.44841,800
Dec 13, 20246,616.006,660.006,540.006,591.006,513.192,311,500
Dec 12, 20246,730.006,756.006,666.006,741.006,661.421,479,700
Dec 11, 20246,710.006,731.006,566.006,670.006,591.261,970,900
Dec 10, 20246,670.006,675.006,553.006,571.006,493.43875,400
Dec 9, 20246,601.006,659.006,586.006,638.006,559.64989,100
Dec 6, 20246,625.006,664.006,593.006,612.006,533.95976,700
Dec 5, 20246,700.006,700.006,621.006,650.006,571.501,097,500
Dec 4, 20246,632.006,697.006,601.006,662.006,583.361,099,800
Dec 3, 20246,580.006,655.006,555.006,638.006,559.641,466,000
Dec 2, 20246,514.006,554.006,491.006,530.006,452.911,031,700
Nov 29, 20246,447.006,522.006,436.006,514.006,437.101,081,900
Nov 28, 20246,502.006,553.006,477.006,537.006,459.83897,700
Nov 27, 20246,547.006,579.006,462.006,494.006,417.341,877,400
Nov 26, 20246,334.006,566.006,300.006,562.006,484.542,757,600
Nov 25, 20246,300.006,369.006,287.006,302.006,227.613,610,500
Nov 22, 20246,137.006,212.006,120.006,208.006,134.711,587,600
Nov 21, 20246,255.006,266.006,182.006,198.006,124.831,203,800
Nov 20, 20246,287.006,314.006,243.006,243.006,169.301,297,600
Nov 19, 20246,372.006,375.006,315.006,315.006,240.45942,800
Nov 18, 20246,245.006,346.006,230.006,329.006,254.291,092,500
Nov 15, 20246,337.006,354.006,255.006,280.006,205.861,288,500
Nov 14, 20246,345.006,378.006,293.006,304.006,229.581,307,600
Nov 13, 20246,351.006,375.006,297.006,339.006,264.171,415,200
Nov 12, 20246,411.006,432.006,344.006,351.006,276.031,478,000
Nov 11, 20246,386.006,450.006,375.006,411.006,335.321,775,000
Nov 8, 20246,274.006,376.006,191.006,305.006,230.573,696,200
Nov 7, 20246,488.006,547.006,411.006,474.006,397.571,983,800
Nov 6, 20246,530.006,670.006,511.006,511.006,434.141,257,000
Nov 5, 20246,531.006,580.006,479.006,580.006,502.321,574,900
Nov 1, 20246,590.006,654.006,534.006,534.006,456.871,545,200
Oct 31, 20246,772.006,811.006,732.006,780.006,699.961,488,000
Oct 30, 20246,786.006,829.006,751.006,778.006,697.992,222,100
Oct 29, 20246,741.006,830.006,678.006,807.006,726.64970,300
Oct 28, 20246,716.006,803.006,691.006,732.006,652.53979,200
Oct 25, 20246,744.006,760.006,658.006,732.006,652.53941,500
Oct 24, 20246,750.006,777.006,712.006,746.006,666.36875,800
Oct 23, 20246,831.006,870.006,768.006,771.006,691.07710,300
Oct 22, 20246,875.006,902.006,819.006,880.006,798.78838,900
Oct 21, 20246,852.006,908.006,801.006,868.006,786.92592,100
Oct 18, 20246,862.006,887.006,785.006,869.006,787.91756,500
Oct 17, 20246,852.006,897.006,814.006,857.006,776.05926,300
Oct 16, 20246,963.007,002.006,820.006,850.006,769.141,442,500
Oct 15, 20246,934.007,004.006,920.006,963.006,880.801,177,000
Oct 11, 20247,047.007,049.006,885.006,901.006,819.531,688,800
Oct 10, 20247,059.007,069.007,014.007,043.006,959.861,238,700
Oct 9, 20247,050.007,098.006,992.007,051.006,967.76991,700
Oct 8, 20247,071.007,086.006,930.006,955.006,872.901,311,000
Oct 7, 20247,150.007,159.007,048.007,116.007,032.001,209,100
Oct 4, 20246,965.007,118.006,964.007,095.007,011.241,028,100
Oct 3, 20247,068.007,086.007,018.007,042.006,958.871,351,600
Oct 2, 20246,950.007,060.006,939.007,041.006,957.881,713,500
Oct 1, 20247,066.007,096.007,013.007,050.006,966.781,341,000
Sep 30, 20247,030.007,144.007,025.007,109.007,025.082,054,100
Sep 27, 20247,080.007,273.007,068.007,273.007,187.141,986,700
Sep 26, 20246,972.007,036.006,938.007,027.006,944.051,415,200
Sep 25, 20246,899.006,935.006,842.006,935.006,853.131,304,200
Sep 24, 20246,903.006,976.006,880.006,890.006,808.661,041,700
Sep 20, 20246,909.006,943.006,850.006,880.006,798.781,472,200
Sep 19, 20246,945.007,015.006,883.006,910.006,828.431,096,200
Sep 18, 20246,913.006,921.006,788.006,870.006,788.901,293,600
Sep 17, 20246,906.006,958.006,868.006,946.006,864.001,275,300
Sep 13, 20246,963.006,963.006,838.006,841.006,760.241,294,400
Sep 12, 20246,878.006,983.006,870.006,917.006,835.351,204,400
Sep 11, 20246,953.006,988.006,836.006,894.006,812.621,595,900
Sep 10, 20247,175.007,196.006,998.007,017.006,934.162,164,200
Sep 9, 20247,001.007,189.006,973.007,189.007,104.132,242,900
Sep 6, 20246,998.007,168.006,986.007,138.007,053.743,159,500
Sep 5, 20246,637.006,989.006,627.006,989.006,906.502,813,400
Sep 4, 20246,561.006,678.006,547.006,641.006,562.601,910,100
Sep 3, 20246,520.006,579.006,507.006,561.006,483.55747,100
Sep 2, 20246,522.006,543.006,480.006,543.006,465.76847,800
Aug 30, 20246,504.006,575.006,459.006,545.006,467.742,228,300
Aug 29, 20246,564.006,589.006,476.006,503.006,426.23928,000
Aug 28, 20246,480.006,518.006,469.006,501.006,424.26818,900
Aug 27, 20246,550.006,559.006,483.006,504.006,427.22840,900
Aug 26, 20246,609.006,615.006,537.006,556.006,478.61925,500
Aug 23, 20246,547.006,608.006,545.006,604.006,526.041,077,500
Aug 22, 20246,451.006,584.006,451.006,539.006,461.811,387,500
Aug 21, 20246,420.006,517.006,393.006,500.006,423.271,335,300
Aug 20, 20246,500.006,550.006,427.006,436.006,360.022,499,900
Aug 19, 20246,413.006,420.006,315.006,339.006,264.171,137,200
Aug 16, 20246,356.006,413.006,334.006,400.006,324.451,268,200
Aug 15, 20246,287.006,337.006,245.006,327.006,252.311,202,000
Aug 14, 20246,293.006,321.006,204.006,311.006,236.501,538,100
Aug 13, 20246,380.006,386.006,268.006,305.006,230.572,014,300
Aug 9, 20246,696.006,696.006,373.006,429.006,353.113,440,200
Aug 8, 20246,327.006,478.006,276.006,330.006,255.272,175,500
Aug 7, 20246,398.006,518.006,359.006,419.006,343.222,058,200
Aug 6, 20246,302.006,493.006,295.006,450.006,373.862,668,000
Aug 5, 20246,345.006,474.006,023.006,061.005,989.452,506,300
Aug 2, 20246,449.006,493.006,412.006,439.006,362.991,863,600
Aug 1, 20246,603.006,614.006,478.006,532.006,454.891,441,300
Jul 31, 20246,651.006,677.006,520.006,604.006,526.042,082,500
Jul 30, 20246,740.006,764.006,694.006,751.006,671.303,913,000
Jul 29, 20246,700.006,801.006,700.006,764.006,684.15986,400
Jul 26, 20246,729.006,729.006,637.006,669.006,590.271,198,800
Jul 25, 20246,765.006,820.006,686.006,731.006,651.541,655,800
Jul 24, 20246,895.006,933.006,799.006,824.006,743.441,356,600
Jul 23, 20246,912.006,999.006,910.006,995.006,912.421,265,000
Jul 22, 20246,821.006,909.006,804.006,896.006,814.591,146,600
Jul 19, 20246,827.006,879.006,811.006,827.006,746.41876,900
Jul 18, 20246,793.006,883.006,770.006,826.006,745.421,175,000
Jul 17, 20246,724.006,794.006,690.006,773.006,693.04877,700
Jul 16, 20246,720.006,772.006,685.006,720.006,640.671,127,300
Jul 12, 20246,763.006,813.006,744.006,752.006,672.291,409,700
Jul 11, 20246,798.006,807.006,742.006,772.006,692.061,217,400
Jul 10, 20246,673.006,754.006,653.006,748.006,668.341,628,100
Jul 9, 20246,577.006,693.006,547.006,682.006,603.121,757,200
Jul 8, 20246,643.006,650.006,527.006,532.006,454.891,467,700
Jul 5, 20246,555.006,625.006,550.006,621.006,542.841,288,100
Jul 4, 20246,600.006,655.006,540.006,555.006,477.621,469,500
Jul 3, 20246,484.006,605.006,450.006,563.006,485.521,710,900
Jul 2, 20246,464.006,508.006,414.006,472.006,395.601,427,100
Jul 1, 20246,490.006,553.006,431.006,471.006,394.611,798,200
Jun 28, 20246,680.006,696.006,490.006,524.006,446.982,501,500
Jun 27, 2024 76.00 Dividend
Jun 27, 20246,750.006,758.006,666.006,718.006,638.691,319,400
Jun 26, 20246,837.006,866.006,794.006,805.006,649.561,331,700
Jun 25, 20246,745.006,828.006,736.006,792.006,636.861,041,400
Jun 24, 20246,747.006,752.006,651.006,721.006,567.481,205,100
Jun 21, 20246,680.006,765.006,675.006,732.006,578.231,809,100
Jun 20, 20246,680.006,724.006,624.006,690.006,537.191,303,700
Jun 19, 20246,758.006,762.006,686.006,706.006,552.83977,800
Jun 18, 20246,756.006,771.006,694.006,768.006,613.411,208,600
Jun 17, 20246,752.006,796.006,681.006,756.006,601.681,326,900
Jun 14, 20246,680.006,788.006,670.006,756.006,601.682,224,500
Jun 13, 20246,745.006,759.006,671.006,692.006,539.151,280,400
Jun 12, 20246,769.006,805.006,742.006,747.006,592.891,708,800
Jun 11, 20246,762.006,787.006,714.006,747.006,592.891,506,600
Jun 10, 20246,714.006,775.006,654.006,740.006,586.052,801,900
Jun 7, 20246,998.007,035.006,954.007,028.006,867.471,031,300
Jun 6, 20246,970.007,015.006,961.007,013.006,852.811,164,900
Jun 5, 20246,957.006,999.006,918.006,960.006,801.021,396,400
Jun 4, 20246,919.006,985.006,904.006,952.006,793.211,187,000
Jun 3, 20246,988.007,026.006,946.006,993.006,833.271,253,700
May 31, 20246,900.006,967.006,880.006,888.006,730.673,853,100
May 30, 20246,822.006,855.006,797.006,846.006,689.631,347,000
May 29, 20246,998.007,002.006,891.006,891.006,733.601,149,900
May 28, 20247,000.007,039.006,953.006,975.006,815.681,049,900
May 27, 20246,970.006,988.006,881.006,955.006,796.14905,400
May 24, 20246,811.006,921.006,803.006,889.006,731.65990,200
May 23, 20246,870.006,888.006,788.006,871.006,714.061,290,900
May 22, 20246,970.006,972.006,886.006,892.006,734.581,326,200
May 21, 20247,000.007,056.006,957.006,967.006,807.861,380,600
May 20, 20246,955.007,041.006,955.006,968.006,808.841,295,400
May 17, 20246,993.006,997.006,921.006,944.006,785.391,009,900
May 16, 20246,862.006,978.006,852.006,978.006,818.611,652,600
May 15, 20246,830.006,879.006,768.006,859.006,702.331,384,800
May 14, 20246,865.006,969.006,804.006,877.006,719.921,443,900
May 13, 20247,000.007,064.006,837.006,862.006,705.262,343,500
May 10, 20246,700.006,998.006,692.006,939.006,780.503,820,300
May 9, 20246,579.006,681.006,577.006,673.006,520.581,721,700
May 8, 20246,630.006,675.006,570.006,579.006,428.731,993,500
May 7, 20246,539.006,629.006,508.006,575.006,424.821,719,300
May 2, 20246,550.006,574.006,506.006,543.006,393.55923,100
May 1, 20246,496.006,621.006,470.006,592.006,441.431,353,100
Apr 30, 20246,450.006,525.006,413.006,525.006,375.961,655,900
Apr 26, 20246,364.006,396.006,322.006,385.006,239.161,147,900
Apr 25, 20246,411.006,455.006,389.006,407.006,260.661,147,000
Apr 24, 20246,353.006,428.006,338.006,397.006,250.881,581,200
Apr 23, 20246,410.006,510.006,406.006,453.006,305.601,626,500
Apr 22, 20246,314.006,471.006,290.006,451.006,303.652,164,900
Apr 19, 20246,249.006,314.006,211.006,273.006,129.722,583,600
Apr 18, 20246,183.006,220.006,161.006,175.006,033.951,108,800
Apr 17, 20246,218.006,250.006,129.006,144.006,003.661,534,700
Apr 16, 20246,194.006,273.006,181.006,257.006,114.081,700,200
Apr 15, 20246,224.006,296.006,189.006,249.006,106.261,258,600
Apr 12, 20246,160.006,268.006,140.006,260.006,117.012,220,100
Apr 11, 20246,123.006,174.005,987.006,108.005,968.492,675,700
Apr 10, 20246,164.006,228.006,134.006,146.006,005.621,269,800
Apr 9, 20246,150.006,163.006,076.006,157.006,016.371,956,900
Apr 8, 20246,201.006,300.006,139.006,156.006,015.393,084,300
Apr 5, 20246,119.006,145.006,069.006,145.006,004.642,714,100
Apr 4, 20246,201.006,224.006,030.006,099.005,959.695,121,100
Apr 3, 20245,800.005,839.005,786.005,801.005,668.501,538,900
Apr 2, 20245,795.005,819.005,749.005,800.005,667.521,796,800
Apr 1, 20245,681.005,808.005,660.005,763.005,631.371,541,900
Mar 29, 20245,650.005,671.005,622.005,628.005,499.45450,700
Mar 28, 20245,671.005,723.005,653.005,656.005,526.811,519,500
Mar 27, 20245,583.005,717.005,583.005,712.005,581.532,140,200
Mar 26, 20245,580.005,591.005,531.005,564.005,436.911,432,800
Mar 25, 20245,675.005,685.005,579.005,579.005,451.571,433,000
Mar 22, 20245,636.005,704.005,636.005,682.005,552.221,498,300
Mar 21, 20245,654.005,689.005,625.005,650.005,520.951,722,000
Mar 19, 20245,664.005,697.005,638.005,676.005,546.351,565,000
Mar 18, 20245,674.005,727.005,663.005,704.005,573.71994,700
Mar 15, 20245,609.005,672.005,596.005,657.005,527.791,361,900
Mar 14, 20245,555.005,620.005,533.005,620.005,491.631,480,000
Mar 13, 20245,623.005,656.005,603.005,633.005,504.331,200,700
Mar 12, 20245,620.005,648.005,541.005,639.005,510.201,362,700
Mar 11, 20245,617.005,655.005,604.005,628.005,499.451,621,100
Mar 8, 20245,700.005,717.005,638.005,640.005,511.172,172,900
Mar 7, 20245,720.005,758.005,691.005,712.005,581.531,968,600
Mar 6, 20245,719.005,752.005,668.005,680.005,550.261,479,900
Mar 5, 20245,760.005,798.005,732.005,746.005,614.751,752,000
Mar 4, 20245,670.005,696.005,632.005,662.005,532.671,817,100
Mar 1, 20245,702.005,754.005,694.005,706.005,575.671,136,300
Feb 29, 20245,720.005,736.005,661.005,696.005,565.901,793,100
Feb 28, 20245,675.005,766.005,667.005,733.005,602.051,398,700
Feb 27, 20245,663.005,685.005,644.005,672.005,542.441,152,300
Feb 26, 20245,687.005,727.005,657.005,684.005,554.171,362,900
Feb 22, 20245,605.005,704.005,605.005,677.005,547.331,473,000
Feb 21, 20245,653.005,664.005,598.005,651.005,521.921,029,200
Feb 20, 20245,673.005,679.005,619.005,641.005,512.15838,900
Feb 19, 20245,589.005,656.005,583.005,651.005,521.92860,600
Feb 16, 20245,480.005,589.005,476.005,574.005,446.681,565,400
Feb 15, 20245,520.005,549.005,458.005,462.005,337.241,601,000
Feb 14, 20245,651.005,656.005,516.005,528.005,401.731,828,300
Feb 13, 20245,631.005,698.005,592.005,678.005,548.311,666,900
Feb 9, 20245,543.005,631.005,492.005,626.005,497.492,102,000
Feb 8, 20245,770.005,774.005,556.005,570.005,442.774,284,200
Feb 7, 20245,776.005,787.005,677.005,748.005,616.711,853,700
Feb 6, 20245,788.005,830.005,767.005,830.005,696.831,716,300
Feb 5, 20245,780.005,822.005,766.005,781.005,648.951,252,500
Feb 2, 20245,850.005,855.005,782.005,801.005,668.501,050,300
Feb 1, 20245,800.005,837.005,764.005,830.005,696.831,466,700
Jan 31, 20245,798.005,863.005,786.005,863.005,729.081,265,100
Jan 30, 20245,900.005,936.005,807.005,811.005,678.271,480,200
Jan 29, 20245,861.005,895.005,818.005,894.005,759.371,520,600
Jan 26, 20245,859.005,859.005,804.005,850.005,716.381,202,300
Jan 25, 20245,792.005,855.005,786.005,799.005,666.541,204,700
Jan 24, 20245,869.005,887.005,805.005,840.005,706.611,335,500
Jan 23, 20245,785.005,847.005,785.005,847.005,713.451,692,200
Jan 22, 20245,740.005,765.005,699.005,757.005,625.501,747,300
Jan 19, 20245,796.005,804.005,718.005,759.005,627.461,445,000
Jan 18, 20245,840.005,844.005,720.005,748.005,616.711,902,400
Jan 17, 20245,920.005,951.005,877.005,887.005,752.531,230,900

Related Tickers

4922.T KOSÉ Corporation
6,737.00
+2.29%
 
4927.T Pola Orbis Holdings Inc.
1,392.50
+1.05%
 
8113.T Unicharm Corporation
1,217.50
+0.12%
 
4911.T Shiseido Company, Limited
2,595.00
+3.51%
 
7956.T Pigeon Corporation
1,399.00
+0.32%
 
4967.T Kobayashi Pharmaceutical Co., Ltd.
5,763.00
+1.71%
 
HEN3.DE Henkel AG & Co. KGaA
83.26
+0.97%
 
UNVR.JK PT Unilever Indonesia Tbk
1,790.00
+0.28%
 
ULVR.L Unilever PLC
4,587.00
+1.59%
 
EL The Estée Lauder Companies Inc.
77.86
-0.27%