Kao Corporation (KAO) - Historical data, historical prices

opens in 20h 25m

33.79000 EUR

0.03

0.09%

Last update Apr 2, 9:55 PM CEST

Market closed

Day range

33.79000

33.25

33.85000

Previous close

33.82000

Open

33.42000

Access this stock data via API

Kao Corporation

33.79

0.03

0.09%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	33.42	33.85	33.25	33.79	1.11%	0
Apr 01, 2026	33.76	34.17	33.76	33.82	0.18%	0
Mar 31, 2026	33.75	34.61	33.65	34.61	2.55%	0
Mar 30, 2026	32.46	33.02	32.20	32.37	-0.28%	0
Mar 27, 2026	32.92	32.92	31.93	32.01	-2.76%	20
Mar 26, 2026	32.51	32.82	32.20	32.39	-0.37%	0
Mar 25, 2026	32.73	32.94	32.55	32.74	0.03%	0
Mar 24, 2026	32.58	33.02	32.51	32.95	1.14%	902
Mar 23, 2026	32.51	33.53	32.05	32.76	0.77%	863
Mar 20, 2026	33.34	33.47	32.97	33.18	-0.48%	1790
Mar 19, 2026	32.88	33.46	32.58	33.40	1.58%	0
Mar 18, 2026	33.56	33.81	33.30	33.79	0.69%	0
Mar 17, 2026	34.12	34.68	34.09	34.19	0.21%	1088
Mar 16, 2026	33.62	34.01	33.51	33.88	0.77%	0
Mar 13, 2026	33.41	33.56	33.18	33.39	-0.06%	0
Mar 12, 2026	33.15	33.27	33.12	33.17	0.06%	0
Mar 11, 2026	34.02	34.33	33.92	34	-0.06%	0
Mar 10, 2026	34.17	34.61	33.96	34.09	-0.23%	0
Mar 09, 2026	33.59	34.85	33.31	34.78	3.54%	0
Mar 06, 2026	34.14	34.19	33.46	33.71	-1.26%	0
Mar 05, 2026	33.79	34.14	33.07	33.32	-1.39%	0

Access /time_series data via our API — starting from the Basic plan and above.

Kao Corporation