Comparing Back to the side-by-side chart ↗
Kao Corporation (4452.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3750.00 | 3795.00 | 3713.00 | 3722.00 | +0.27% | 3,282,400 |
| 2026-10-15 | 3677.00 | 3726.00 | 3665.00 | 3712.00 | +1.64% | 3,547,500 |
| 2026-10-14 | 3575.00 | 3673.00 | 3575.00 | 3652.00 | +0.74% | 3,759,600 |
| 2026-10-13 | 3595.00 | 3625.00 | 3563.00 | 3625.00 | +1.91% | 3,592,500 |
| 2026-10-09 | 3521.00 | 3579.00 | 3516.00 | 3557.00 | +0.99% | 3,409,400 |
| 2026-10-08 | 3515.00 | 3528.00 | 3492.00 | 3522.00 | +0.31% | 2,959,900 |
| 2026-10-07 | 3490.00 | 3541.00 | 3480.00 | 3511.00 | +0.77% | 3,186,500 |
| 2026-10-06 | 3490.00 | 3495.00 | 3462.00 | 3484.00 | +0.40% | 1,917,800 |
| 2026-10-05 | 3440.00 | 3485.00 | 3432.00 | 3470.00 | +0.90% | 2,323,300 |
| 2026-10-02 | 3440.00 | 3468.00 | 3425.00 | 3439.00 | -1.23% | 2,789,200 |
| 2026-10-01 | 3463.00 | 3496.00 | 3448.00 | 3482.00 | -0.51% | 2,834,300 |
| 2026-09-30 | 3474.00 | 3510.00 | 3466.00 | 3500.00 | +0.46% | 4,489,100 |
| 2026-09-29 | 3480.00 | 3505.00 | 3469.00 | 3484.00 | -0.37% | 3,330,300 |
| 2026-09-28 | 3511.00 | 3548.00 | 3489.00 | 3497.00 | -0.46% | 3,018,300 |
| 2026-09-25 | 3500.00 | 3547.00 | 3494.00 | 3513.00 | +0.80% | 3,144,000 |
| 2026-09-24 | 3460.00 | 3490.00 | 3448.00 | 3485.00 | +0.20% | 2,503,500 |
| 2026-09-18 | 3500.00 | 3500.00 | 3463.00 | 3478.00 | -0.43% | 3,360,800 |
| 2026-09-17 | 3459.00 | 3497.00 | 3457.00 | 3493.00 | +1.66% | 2,292,200 |
| 2026-09-16 | 3448.00 | 3473.00 | 3422.00 | 3436.00 | -0.20% | 1,683,600 |
| 2026-09-15 | 3498.00 | 3499.00 | 3431.00 | 3443.00 | -0.35% | 1,951,800 |
| 2026-09-14 | 3433.00 | 3470.00 | 3405.00 | 3455.00 | +2.01% | 2,130,400 |
| 2026-09-11 | 3400.00 | 3439.00 | 3360.00 | 3387.00 | -1.51% | 3,334,100 |
| 2026-09-10 | 3415.00 | 3439.00 | 3382.00 | 3439.00 | +0.76% | 2,825,600 |
| 2026-09-09 | 3450.00 | 3459.00 | 3395.00 | 3413.00 | -0.87% | 3,446,300 |
| 2026-09-08 | 3451.00 | 3451.00 | 3414.00 | 3443.00 | -0.35% | 2,010,000 |
| 2026-09-07 | 3500.00 | 3503.00 | 3451.00 | 3455.00 | -1.14% | 1,988,000 |
| 2026-09-04 | 3510.00 | 3527.00 | 3488.00 | 3495.00 | -1.58% | 2,381,100 |
| 2026-09-03 | 3602.00 | 3606.00 | 3540.00 | 3551.00 | -0.89% | 2,018,300 |
| 2026-09-02 | 3612.00 | 3661.00 | 3580.00 | 3583.00 | -0.86% | 2,929,400 |
| 2026-09-01 | 3614.00 | 3664.00 | 3611.00 | 3614.00 | -0.74% | 2,111,100 |
| 2026-08-31 | 3634.00 | 3659.00 | 3628.00 | 3641.00 | +0.17% | 4,088,500 |
| 2026-08-28 | 3600.00 | 3644.00 | 3591.00 | 3635.00 | +0.44% | 2,379,800 |
| 2026-08-27 | 3663.00 | 3699.00 | 3616.00 | 3619.00 | +0.72% | 4,223,100 |
| 2026-08-26 | 3612.00 | 3637.00 | 3590.00 | 3593.00 | -0.58% | 2,088,400 |
| 2026-08-25 | 3625.00 | 3646.00 | 3589.00 | 3614.00 | +1.32% | 2,976,500 |
| 2026-08-24 | 3570.00 | 3598.00 | 3558.00 | 3567.00 | +0.31% | 3,525,400 |
| 2026-08-21 | 3560.00 | 3583.00 | 3546.00 | 3556.00 | +0.08% | 2,466,000 |
| 2026-08-20 | 3521.00 | 3578.00 | 3500.00 | 3553.00 | +2.01% | 4,115,400 |
| 2026-08-19 | 3539.00 | 3551.00 | 3469.00 | 3483.00 | -0.63% | 4,452,800 |
| 2026-08-18 | 3479.00 | 3510.00 | 3462.00 | 3505.00 | +0.34% | 3,225,800 |
| 2026-08-17 | 3554.00 | 3554.00 | 3485.00 | 3493.00 | -1.13% | 2,223,000 |
| 2026-08-14 | 3530.00 | 3565.00 | 3515.00 | 3533.00 | -0.67% | 3,774,500 |
| 2026-08-13 | 3676.00 | 3683.00 | 3557.00 | 3557.00 | -3.58% | 5,103,400 |
| 2026-08-12 | 3706.00 | 3757.00 | 3664.00 | 3689.00 | -1.31% | 4,599,000 |
| 2026-08-10 | 3673.00 | 3782.00 | 3642.00 | 3738.00 | +2.30% | 5,064,700 |
| 2026-08-07 | 3575.00 | 3698.00 | 3572.00 | 3654.00 | +1.58% | 6,724,500 |
| 2026-08-06 | 3513.00 | 3597.00 | 3489.00 | 3597.00 | +12.83% | 12,455,700 |
| 2026-08-05 | 3200.00 | 3206.00 | 3140.00 | 3188.00 | -0.87% | 2,981,000 |
| 2026-08-04 | 3216.00 | 3225.00 | 3164.00 | 3216.00 | +0.25% | 2,365,200 |
| 2026-08-03 | 3259.00 | 3260.00 | 3158.00 | 3208.00 | -1.84% | 3,792,000 |
| 2026-07-31 | 3260.00 | 3326.00 | 3228.00 | 3268.00 | -3.43% | 3,932,100 |
| 2026-07-30 | 3387.00 | 3418.00 | 3346.00 | 3384.00 | -1.02% | 3,345,500 |
| 2026-07-29 | 3367.00 | 3445.00 | 3332.00 | 3419.00 | +2.98% | 5,264,900 |
| 2026-07-28 | 3299.00 | 3334.00 | 3285.00 | 3320.00 | +1.10% | 3,164,200 |
| 2026-07-27 | 3234.00 | 3295.00 | 3231.00 | 3284.00 | +1.89% | 1,979,800 |
| 2026-07-24 | 3208.00 | 3223.00 | 3193.00 | 3223.00 | -0.03% | 2,591,400 |
| 2026-07-23 | 3205.00 | 3230.00 | 3197.00 | 3224.00 | -0.19% | 2,041,900 |
| 2026-07-22 | 3220.00 | 3259.00 | 3206.00 | 3230.00 | -1.22% | 3,113,000 |
| 2026-07-21 | 3324.00 | 3335.00 | 3261.00 | 3270.00 | -1.15% | 2,684,800 |
| 2026-07-17 | 3336.00 | 3353.00 | 3288.00 | 3308.00 | +0.70% | 3,116,300 |
| 2026-07-16 | 3300.00 | 3318.00 | 3269.00 | 3285.00 | +0.06% | 2,382,100 |
| 2026-07-15 | 3310.00 | 3327.00 | 3255.00 | 3283.00 | +0.12% | 2,769,400 |
| 2026-07-14 | 3234.00 | 3309.00 | 3227.00 | 3279.00 | +1.74% | 2,473,800 |
| 2026-07-13 | 3236.00 | 3239.00 | 3211.00 | 3223.00 | +0.12% | 2,345,900 |
| 2026-07-10 | 3300.00 | 3301.00 | 3190.00 | 3219.00 | -1.86% | 3,269,700 |
| 2026-07-09 | 3303.00 | 3311.00 | 3265.00 | 3280.00 | -1.71% | 3,455,500 |
| 2026-07-08 | 3326.00 | 3360.00 | 3305.00 | 3337.00 | +1.09% | 3,867,600 |
| 2026-07-07 | 3300.00 | 3313.00 | 3271.00 | 3301.00 | -0.78% | 3,036,900 |
| 2026-07-06 | 3292.00 | 3327.00 | 3270.00 | 3327.00 | +1.16% | 2,371,300 |
| 2026-07-03 | 3336.00 | 3359.00 | 3283.00 | 3289.00 | +0.67% | 2,940,600 |
| 2026-07-02 | 3213.00 | 3297.00 | 3204.00 | 3267.00 | +2.64% | 3,475,200 |
| 2026-07-01 | 3209.00 | 3224.00 | 3165.00 | 3183.00 | -1.24% | 3,258,100 |
| 2026-06-30 | 3236.00 | 3262.00 | 3208.00 | 3223.00 | -0.83% | 4,773,800 |
| 2026-06-29 | 3285.00 | 3324.00 | 3235.00 | 3250.00 | -0.67% | 4,610,100 |
| 2026-06-26 | 3212.00 | 3292.00 | 3195.00 | 3272.00 | +4.85% | 6,992,800 |
| 2026-06-25 | 3076.00 | 3149.00 | 3047.50 | 3120.50 | +2.68% | 3,249,000 |
| 2026-06-24 | 3037.50 | 3063.00 | 3011.00 | 3039.00 | -0.26% | 2,594,400 |
| 2026-06-23 | 3036.50 | 3059.00 | 3011.00 | 3047.00 | +0.41% | 2,833,600 |
| 2026-06-22 | 3049.50 | 3068.00 | 3024.00 | 3034.50 | -2.13% | 3,034,800 |
| 2026-06-19 | 3080.50 | 3108.50 | 3060.00 | 3100.50 | +0.78% | 4,036,800 |
| 2026-06-18 | 3038.50 | 3076.50 | 3027.50 | 3076.50 | -0.39% | 2,344,000 |
| 2026-06-17 | 3059.50 | 3094.00 | 3050.50 | 3088.50 | +1.48% | 2,397,200 |
| 2026-06-16 | 3026.50 | 3043.50 | 3010.50 | 3043.50 | +0.53% | 2,464,200 |
| 2026-06-15 | 3050.50 | 3063.50 | 3027.50 | 3027.50 | +0.18% | 3,410,600 |
| 2026-06-12 | 3033.50 | 3041.50 | 2997.50 | 3022.00 | -0.43% | 4,189,400 |
| 2026-06-11 | 3048.50 | 3062.50 | 3023.00 | 3035.00 | +0.35% | 3,062,800 |
| 2026-06-10 | 2993.50 | 3024.50 | 2970.00 | 3024.50 | +1.99% | 3,115,800 |
| 2026-06-09 | 2983.00 | 2996.00 | 2960.00 | 2965.50 | -1.07% | 2,566,000 |
| 2026-06-08 | 3000.00 | 3010.50 | 2965.00 | 2997.50 | +1.25% | 2,835,000 |
| 2026-06-05 | 2948.50 | 2975.00 | 2938.00 | 2960.50 | +1.27% | 1,936,200 |
| 2026-06-04 | 2959.50 | 2976.00 | 2922.00 | 2923.50 | -2.55% | 4,174,600 |
| 2026-06-03 | 2965.50 | 3007.00 | 2960.00 | 3000.00 | +0.22% | 2,703,400 |
| 2026-06-02 | 2994.50 | 3013.50 | 2973.50 | 2993.50 | -0.84% | 4,306,800 |
| 2026-06-01 | 2975.00 | 3029.00 | 2960.00 | 3019.00 | -1.26% | 4,154,600 |
| 2026-05-29 | 3019.00 | 3086.00 | 3015.00 | 3057.50 | +0.59% | 9,119,200 |
| 2026-05-28 | 3000.50 | 3057.00 | 3000.00 | 3039.50 | +1.33% | 4,102,200 |
| 2026-05-27 | 3003.50 | 3027.50 | 2987.00 | 2999.50 | +0.98% | 3,526,800 |
| 2026-05-26 | 2992.50 | 3004.00 | 2968.00 | 2970.50 | -0.98% | 2,505,400 |
| 2026-05-25 | 3007.50 | 3030.50 | 2988.50 | 3000.00 | +0.07% | 2,624,800 |
| 2026-05-22 | 2996.00 | 3017.00 | 2976.50 | 2998.00 | +1.04% | 3,294,200 |
| 2026-05-21 | 2962.50 | 2988.50 | 2959.50 | 2967.00 | +0.25% | 2,145,400 |
| 2026-05-20 | 3024.50 | 3024.50 | 2947.00 | 2959.50 | -2.18% | 3,058,800 |
| 2026-05-19 | 2994.50 | 3034.50 | 2976.00 | 3025.50 | +2.28% | 3,518,000 |
| 2026-05-18 | 2958.50 | 2967.00 | 2927.50 | 2958.00 | +0.56% | 3,085,600 |
| 2026-05-15 | 2880.00 | 2953.00 | 2880.00 | 2941.50 | -0.17% | 3,228,400 |
| 2026-05-14 | 2950.00 | 2952.50 | 2900.00 | 2946.50 | +1.17% | 3,763,800 |
| 2026-05-13 | 2999.50 | 3031.00 | 2912.50 | 2912.50 | +0.28% | 4,295,200 |
| 2026-05-12 | 2905.00 | 2922.00 | 2880.00 | 2904.50 | -1.06% | 3,362,000 |
| 2026-05-11 | 2952.50 | 2973.00 | 2932.00 | 2935.50 | -1.28% | 2,879,600 |
| 2026-05-08 | 3006.50 | 3018.50 | 2950.50 | 2973.50 | -0.73% | 3,532,000 |
| 2026-05-07 | 2939.50 | 3005.50 | 2922.50 | 2995.50 | +2.20% | 4,487,000 |
| 2026-05-01 | 2932.50 | 2941.00 | 2914.00 | 2931.00 | +0.48% | 2,377,000 |
| 2026-04-30 | 2965.00 | 2986.00 | 2896.00 | 2917.00 | -2.72% | 5,750,000 |
| 2026-04-28 | 3001.00 | 3010.00 | 2986.00 | 2998.50 | +0.74% | 2,957,000 |
| 2026-04-27 | 2967.00 | 3000.50 | 2953.00 | 2976.50 | +0.88% | 4,007,400 |
| 2026-04-24 | 2990.00 | 3001.50 | 2941.00 | 2950.50 | -1.58% | 3,800,600 |
| 2026-04-23 | 3013.00 | 3013.50 | 2988.50 | 2998.00 | -0.23% | 2,900,400 |
| 2026-04-22 | 3000.50 | 3010.50 | 2987.50 | 3005.00 | +0.00% | 2,582,600 |
| 2026-04-21 | 3017.50 | 3021.00 | 2992.50 | 3005.00 | -0.74% | 2,743,000 |
| 2026-04-20 | 3039.50 | 3056.50 | 3027.50 | 3027.50 | +0.78% | 2,385,600 |
| 2026-04-17 | 3048.50 | 3053.50 | 3004.00 | 3004.00 | -1.65% | 2,631,800 |
| 2026-04-16 | 3011.00 | 3062.50 | 3011.00 | 3054.50 | +0.43% | 3,026,200 |
| 2026-04-15 | 3000.00 | 3044.00 | 3000.00 | 3041.50 | +1.38% | 3,022,400 |
| 2026-04-14 | 3025.00 | 3035.00 | 3000.00 | 3000.00 | -1.15% | 2,326,400 |
| 2026-04-13 | 3019.50 | 3043.00 | 3003.00 | 3035.00 | -0.49% | 2,566,400 |
| 2026-04-10 | 3067.50 | 3077.50 | 3029.50 | 3050.00 | -0.78% | 2,758,800 |
| 2026-04-09 | 3125.00 | 3126.50 | 3074.00 | 3074.00 | -0.97% | 3,036,000 |
| 2026-04-08 | 3054.00 | 3118.00 | 3051.50 | 3104.00 | +2.11% | 4,715,400 |
| 2026-04-07 | 3049.00 | 3058.00 | 3029.00 | 3040.00 | +0.40% | 2,202,000 |
| 2026-04-06 | 3075.50 | 3081.50 | 3028.00 | 3028.00 | -1.37% | 2,187,600 |
| 2026-04-03 | 3055.50 | 3094.00 | 3050.00 | 3070.00 | -0.68% | 2,086,800 |
| 2026-04-02 | 3149.50 | 3159.50 | 3086.00 | 3091.00 | -1.43% | 2,908,200 |
| 2026-04-01 | 3105.50 | 3136.00 | 3076.00 | 3136.00 | +1.52% | 3,536,600 |
| 2026-03-31 | 3047.00 | 3104.00 | 3031.00 | 3089.00 | +2.44% | 4,871,000 |
| 2026-03-30 | 3031.50 | 3038.50 | 2970.00 | 3015.50 | -1.89% | 4,890,400 |
| 2026-03-27 | 3036.00 | 3080.50 | 3033.00 | 3073.50 | +1.94% | 5,104,200 |
| 2026-03-26 | 3038.00 | 3044.00 | 3006.00 | 3015.00 | -0.48% | 3,803,000 |
| 2026-03-25 | 3052.00 | 3055.50 | 3010.00 | 3029.50 | +0.61% | 2,694,800 |
| 2026-03-24 | 3014.50 | 3030.50 | 3000.50 | 3011.00 | +0.28% | 3,066,200 |
| 2026-03-23 | 2975.00 | 3024.50 | 2965.50 | 3002.50 | -0.20% | 4,855,000 |
| 2026-03-19 | 3081.50 | 3095.50 | 3008.50 | 3008.50 | -4.19% | 6,481,800 |
| 2026-03-18 | 3121.50 | 3150.00 | 3113.50 | 3140.00 | -0.24% | 2,450,000 |
| 2026-03-17 | 3105.00 | 3155.50 | 3095.00 | 3147.50 | +2.09% | 2,791,800 |
| 2026-03-16 | 3122.50 | 3123.00 | 3078.00 | 3083.00 | +0.00% | 2,492,800 |
| 2026-03-13 | 3076.00 | 3107.50 | 3069.00 | 3083.00 | +0.13% | 3,234,800 |
| 2026-03-12 | 3085.50 | 3106.00 | 3056.00 | 3079.00 | -2.42% | 3,759,600 |
| 2026-03-11 | 3184.50 | 3188.00 | 3146.00 | 3155.50 | +0.27% | 2,428,800 |
| 2026-03-10 | 3161.00 | 3161.50 | 3118.00 | 3147.00 | +1.01% | 3,288,600 |
| 2026-03-09 | 3100.00 | 3161.00 | 3090.00 | 3115.50 | -1.00% | 4,165,600 |
| 2026-03-06 | 3119.00 | 3162.50 | 3105.00 | 3147.00 | +1.12% | 2,633,200 |
| 2026-03-05 | 3194.50 | 3221.50 | 3105.00 | 3112.00 | -1.94% | 4,346,600 |
| 2026-03-04 | 3134.50 | 3198.50 | 3087.50 | 3173.50 | -0.87% | 4,625,400 |
| 2026-03-03 | 3272.00 | 3301.00 | 3190.50 | 3201.50 | -5.06% | 3,850,800 |
| 2026-03-02 | 3336.00 | 3372.00 | 3311.50 | 3372.00 | +1.05% | 3,235,800 |
| 2026-02-27 | 3330.00 | 3337.00 | 3298.50 | 3337.00 | +0.86% | 5,672,400 |
| 2026-02-26 | 3310.00 | 3321.00 | 3288.50 | 3308.50 | -0.48% | 2,870,800 |
| 2026-02-25 | 3325.00 | 3340.50 | 3296.00 | 3324.50 | +0.20% | 3,364,000 |
| 2026-02-24 | 3324.00 | 3360.50 | 3298.50 | 3318.00 | +1.72% | 3,253,800 |
| 2026-02-20 | 3292.50 | 3292.50 | 3260.50 | 3262.00 | -1.23% | 2,456,200 |
| 2026-02-19 | 3272.50 | 3315.50 | 3267.00 | 3302.50 | +0.32% | 2,158,000 |
| 2026-02-18 | 3285.00 | 3306.00 | 3276.00 | 3292.00 | +0.30% | 2,640,400 |
| 2026-02-17 | 3302.00 | 3317.50 | 3263.00 | 3282.00 | -0.56% | 2,620,000 |
| 2026-02-16 | 3395.00 | 3396.00 | 3300.50 | 3300.50 | -2.35% | 3,118,800 |
| 2026-02-13 | 3371.00 | 3388.00 | 3334.50 | 3380.00 | +1.03% | 4,515,400 |
| 2026-02-12 | 3315.00 | 3345.50 | 3278.00 | 3345.50 | +2.25% | 4,357,400 |
| 2026-02-10 | 3275.00 | 3312.50 | 3243.00 | 3272.00 | +0.11% | 3,308,200 |
| 2026-02-09 | 3275.00 | 3306.00 | 3237.50 | 3268.50 | +0.12% | 4,911,400 |
| 2026-02-06 | 3162.00 | 3276.50 | 3148.00 | 3264.50 | -0.02% | 5,741,600 |
| 2026-02-05 | 3207.50 | 3265.00 | 3197.00 | 3265.00 | +2.96% | 4,598,800 |
| 2026-02-04 | 3143.50 | 3180.00 | 3121.00 | 3171.00 | +0.52% | 3,320,600 |
| 2026-02-03 | 3119.00 | 3160.00 | 3116.50 | 3154.50 | +0.03% | 3,144,600 |
| 2026-02-02 | 3144.00 | 3159.00 | 3102.50 | 3153.50 | +1.96% | 3,814,200 |
| 2026-01-30 | 3051.50 | 3093.00 | 3046.00 | 3093.00 | +1.34% | 3,014,400 |
| 2026-01-29 | 3026.00 | 3052.00 | 3008.00 | 3052.00 | +0.25% | 5,421,200 |
| 2026-01-28 | 3064.50 | 3074.00 | 3042.50 | 3044.50 | -1.46% | 2,711,400 |
| 2026-01-27 | 3084.50 | 3104.00 | 3070.50 | 3089.50 | -0.32% | 3,134,600 |
| 2026-01-26 | 3075.50 | 3103.50 | 3065.00 | 3099.50 | +0.90% | 2,904,400 |
| 2026-01-23 | 3095.00 | 3102.50 | 3065.50 | 3072.00 | +0.03% | 2,476,400 |
| 2026-01-22 | 3087.50 | 3108.00 | 3071.00 | 3071.00 | -0.70% | 2,945,200 |
| 2026-01-21 | 3132.00 | 3132.00 | 3085.00 | 3092.50 | -1.64% | 2,994,600 |
| 2026-01-20 | 3101.50 | 3147.00 | 3088.50 | 3144.00 | +1.85% | 3,169,600 |
| 2026-01-19 | 3093.00 | 3105.50 | 3085.50 | 3087.00 | -0.53% | 2,756,000 |
| 2026-01-16 | 3117.50 | 3127.50 | 3087.50 | 3103.50 | -0.96% | 3,533,800 |
| 2026-01-15 | 3121.00 | 3141.50 | 3117.50 | 3133.50 | +0.29% | 4,011,800 |
| 2026-01-14 | 3140.00 | 3155.50 | 3124.00 | 3124.50 | -0.10% | 3,370,400 |
| 2026-01-13 | 3117.50 | 3144.00 | 3117.50 | 3127.50 | -0.22% | 3,802,200 |
| 2026-01-09 | 3137.50 | 3148.50 | 3121.00 | 3134.50 | +0.21% | 3,115,000 |
| 2026-01-08 | 3119.00 | 3133.50 | 3110.00 | 3128.00 | +0.02% | 2,930,200 |
| 2026-01-07 | 3123.50 | 3130.00 | 3106.00 | 3127.50 | -0.37% | 2,735,800 |
| 2026-01-06 | 3131.00 | 3147.50 | 3126.50 | 3139.00 | +0.37% | 3,262,800 |
| 2026-01-05 | 3130.50 | 3140.00 | 3110.50 | 3127.50 | -0.10% | 3,026,600 |
| 2025-12-30 | 3136.50 | 3137.00 | 3120.00 | 3130.50 | +0.26% | 2,551,400 |
| 2025-12-29 | 3135.50 | 3137.00 | 3113.00 | 3122.50 | -1.55% | 2,406,400 |
| 2025-12-26 | 3176.00 | 3184.00 | 3167.00 | 3171.50 | +0.00% | 1,652,600 |
| 2025-12-25 | 3174.50 | 3174.50 | 3151.00 | 3171.50 | +0.68% | 870,000 |
| 2025-12-24 | 3181.50 | 3184.50 | 3147.00 | 3150.00 | -0.69% | 1,932,200 |
| 2025-12-23 | 3136.50 | 3174.50 | 3135.00 | 3172.00 | +0.89% | 2,290,000 |
| 2025-12-22 | 3152.50 | 3153.00 | 3124.00 | 3144.00 | -0.21% | 2,471,800 |
| 2025-12-19 | 3177.00 | 3183.00 | 3150.50 | 3150.50 | -0.68% | 4,370,800 |
| 2025-12-18 | 3132.50 | 3172.00 | 3126.00 | 3172.00 | +1.26% | 3,627,600 |
| 2025-12-17 | 3140.50 | 3149.50 | 3126.00 | 3132.50 | -0.40% | 2,562,400 |
| 2025-12-16 | 3133.50 | 3170.00 | 3124.50 | 3145.00 | +0.50% | 3,340,600 |
| 2025-12-15 | 3165.00 | 3165.00 | 3117.00 | 3129.50 | -1.07% | 4,558,200 |
| 2025-12-12 | 3150.50 | 3179.50 | 3146.00 | 3163.50 | +0.80% | 3,568,600 |
| 2025-12-11 | 3159.00 | 3166.50 | 3119.50 | 3138.50 | -0.96% | 2,461,000 |
| 2025-12-10 | 3124.50 | 3179.00 | 3120.00 | 3169.00 | +1.78% | 3,775,000 |
| 2025-12-09 | 3130.00 | 3130.00 | 3101.50 | 3113.50 | -0.05% | 2,669,400 |
| 2025-12-08 | 3103.50 | 3130.50 | 3096.50 | 3115.00 | +0.14% | 3,019,800 |
| 2025-12-05 | 3094.00 | 3119.50 | 3087.50 | 3110.50 | +0.02% | 3,275,200 |
| 2025-12-04 | 3105.00 | 3121.00 | 3095.50 | 3110.00 | -0.03% | 2,881,600 |
| 2025-12-03 | 3106.00 | 3132.00 | 3102.00 | 3111.00 | +0.00% | 3,677,800 |
| 2025-12-02 | 3115.00 | 3157.00 | 3103.00 | 3111.00 | -0.70% | 3,381,600 |
| 2025-12-01 | 3141.50 | 3158.50 | 3116.50 | 3133.00 | -0.76% | 2,852,800 |
| 2025-11-28 | 3165.50 | 3179.50 | 3156.00 | 3157.00 | -0.36% | 2,980,000 |
| 2025-11-27 | 3203.50 | 3219.50 | 3168.50 | 3168.50 | -1.34% | 2,294,200 |
| 2025-11-26 | 3191.00 | 3225.00 | 3179.50 | 3211.50 | +0.63% | 2,807,400 |
| 2025-11-25 | 3254.50 | 3265.00 | 3190.00 | 3191.50 | -3.13% | 3,980,400 |
| 2025-11-21 | 3285.50 | 3327.50 | 3283.50 | 3294.50 | +1.78% | 8,068,600 |
| 2025-11-20 | 3250.00 | 3281.00 | 3230.50 | 3237.00 | +0.00% | 2,158,000 |
| 2025-11-19 | 3262.50 | 3279.50 | 3237.00 | 3237.00 | -1.33% | 2,231,800 |
| 2025-11-18 | 3250.00 | 3282.50 | 3233.50 | 3280.50 | +0.94% | 3,113,200 |
| 2025-11-17 | 3307.50 | 3319.00 | 3250.00 | 3250.00 | -2.42% | 2,532,200 |
| 2025-11-14 | 3319.50 | 3330.50 | 3283.00 | 3330.50 | +1.73% | 2,567,600 |
| 2025-11-13 | 3300.50 | 3306.50 | 3274.00 | 3274.00 | -0.92% | 2,483,000 |
| 2025-11-12 | 3324.00 | 3336.50 | 3293.00 | 3304.50 | -0.02% | 2,765,800 |
| 2025-11-11 | 3308.00 | 3324.50 | 3293.50 | 3305.00 | +0.08% | 2,393,800 |
| 2025-11-10 | 3279.50 | 3302.50 | 3259.00 | 3302.50 | +1.21% | 2,794,200 |
| 2025-11-07 | 3236.00 | 3300.50 | 3220.50 | 3263.00 | -0.55% | 3,746,000 |
| 2025-11-06 | 3254.50 | 3297.50 | 3254.00 | 3281.00 | +0.35% | 3,449,400 |
| 2025-11-05 | 3307.50 | 3319.00 | 3251.50 | 3269.50 | +0.12% | 3,928,000 |
| 2025-11-04 | 3250.00 | 3282.00 | 3238.00 | 3265.50 | +0.17% | 2,914,000 |
| 2025-10-31 | 3243.50 | 3260.00 | 3236.00 | 3260.00 | +0.42% | 2,055,000 |
| 2025-10-30 | 3208.00 | 3251.50 | 3201.00 | 3246.50 | +0.96% | 2,865,400 |
| 2025-10-29 | 3259.00 | 3266.50 | 3208.50 | 3215.50 | -1.33% | 3,311,800 |
| 2025-10-28 | 3244.50 | 3266.00 | 3240.50 | 3259.00 | -0.23% | 2,409,000 |
| 2025-10-27 | 3259.00 | 3280.00 | 3250.50 | 3266.50 | +0.76% | 2,417,600 |
| 2025-10-24 | 3225.00 | 3247.50 | 3223.00 | 3242.00 | +0.12% | 1,745,400 |
| 2025-10-23 | 3257.50 | 3268.00 | 3223.00 | 3238.00 | +0.28% | 2,023,200 |
| 2025-10-22 | 3214.50 | 3239.00 | 3213.00 | 3229.00 | +0.47% | 2,558,200 |
| 2025-10-21 | 3199.00 | 3226.00 | 3196.00 | 3214.00 | +0.89% | 2,976,400 |
| 2025-10-20 | 3179.00 | 3186.00 | 3161.00 | 3185.50 | +1.18% | 2,889,200 |
| 2025-10-17 | 3120.50 | 3152.50 | 3112.50 | 3148.50 | +1.40% | 2,665,800 |
| 2025-10-16 | 3099.50 | 3117.00 | 3091.50 | 3105.00 | +0.00% | 2,642,400 |
| 2025-10-15 | 3114.50 | 3121.50 | 3096.50 | 3105.00 | -0.31% | 2,611,400 |
| 2025-10-14 | 3068.50 | 3114.50 | 3053.00 | 3114.50 | +0.13% | 4,349,400 |
| 2025-10-10 | 3127.50 | 3132.00 | 3092.50 | 3110.50 | -0.91% | 4,569,400 |
| 2025-10-09 | 3154.00 | 3159.00 | 3118.00 | 3139.00 | -0.84% | 3,452,800 |
| 2025-10-08 | 3183.50 | 3198.50 | 3151.00 | 3165.50 | +0.22% | 3,296,200 |
| 2025-10-07 | 3151.00 | 3158.50 | 3139.00 | 3158.50 | -0.36% | 4,346,200 |
| 2025-10-06 | 3193.00 | 3209.00 | 3142.50 | 3170.00 | +0.49% | 4,974,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.01%). Worst month: Apr (-7.09%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Kao Corporation's (4452.T) latest close?
3722.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4452.T's 52-week high and low?
3795.00 high and 2880.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Kao Corporation's strongest and weakest month historically?
Historically, 4452.T's strongest calendar month has been May (average +7.01%) and its weakest Apr (average -7.09%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.