Kao Corporation (KAO) - Historical data, historical prices

United States

opens in 20h 18m

32.56000 EUR

0.23

0.71%

Last update May 29, 8:41 AM CEST

Market closed

Day range

32.56000

Previous close

32.33000

Open

32.56000

Access this stock data via API

Kao Corporation

32.56

0.23

0.71%

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	32.56	32.56	32.56	32.56	0	0
May 28, 2026	32.33	32.33	32.33	32.33	0	0
May 27, 2026	31.90	31.90	31.90	31.90	0	0
May 26, 2026	31.72	31.72	31.72	31.72	0	60
May 25, 2026	32.01	32.01	32.01	32.01	0	0
May 22, 2026	31.78	31.78	31.78	31.78	0	0
May 21, 2026	31.57	31.57	31.57	31.57	0	60
May 20, 2026	31.59	31.59	31.59	31.59	0	0
May 19, 2026	32.18	32.18	32.18	32.18	0	0
May 18, 2026	31.56	31.56	31.56	31.56	0	60
May 15, 2026	31.45	31.45	31.45	31.45	0	0
May 14, 2026	31.36	31.36	31.36	31.36	0	0
May 13, 2026	31.32	31.32	31.32	31.32	0	60
May 12, 2026	30.91	30.91	30.91	30.91	0	0
May 11, 2026	31.36	31.36	31.36	31.36	0	60
May 08, 2026	31.77	32.77	31.77	32.77	3.15%	60
May 07, 2026	32.12	32.12	32.12	32.12	0	142
May 06, 2026	31.46	31.46	31.46	31.46	0	142
May 05, 2026	31.40	31.40	31.40	31.40	0	142
May 04, 2026	31.37	31.37	31.37	31.37	0	142

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

Kao Corporation