Kao Corporation (KAO) - Historical data, historical prices

United States

opens in 19h 38m

32.86000 EUR

0.17

0.51%

Last update May 29, 9:56 PM CEST

Market closed

Day range

32.86000

32.77000

32.99000

Previous close

33.029999

Open

32.85000

Access this stock data via API

Kao Corporation

32.86

0.17

0.51%

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	32.85	32.99	32.77	32.86	0.03%	0
May 28, 2026	32.62	33.09	32.47	33.03	1.26%	0
May 27, 2026	32.12	32.51	31.99	32.51	1.21%	0
May 26, 2026	32.03	32.09	31.80	31.84	-0.59%	0
May 25, 2026	32.23	32.32	32.14	32.26	0.09%	0
May 22, 2026	32.16	32.39	32.16	32.24	0.25%	0
May 21, 2026	31.82	32.23	31.74	32.18	1.13%	0
May 20, 2026	32.04	32.59	31.99	32.16	0.37%	0
May 19, 2026	32.43	32.71	32.31	32.68	0.77%	0
May 18, 2026	31.82	32.14	31.80	31.96	0.44%	0
May 15, 2026	31.68	32.07	31.60	31.81	0.41%	28
May 14, 2026	31.52	31.87	31.47	31.84	1.02%	0
May 13, 2026	31.58	31.64	31.20	31.58	0	0
May 12, 2026	31.15	32.10	31.10	31.91	2.44%	0
May 11, 2026	31.63	31.70	31.49	31.67	0.13%	0
May 08, 2026	32.03	32.42	31.97	32.38	1.09%	0
May 07, 2026	32.38	32.66	32.06	32.12	-0.80%	0
May 06, 2026	31.68	32.07	31.65	32.01	1.04%	0
May 05, 2026	31.72	31.72	31.50	31.51	-0.66%	0
May 04, 2026	31.69	31.72	31.67	31.71	0.06%	0

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

Kao Corporation