Kao Corp (KAO)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -3.41130604288 | 41.04 | 41.659999 | 39.64 | 384 | 41.44510328 | DE |
| 4 | -3.85 | -8.85260979536 | 43.49 | 43.75 | 39.64 | 175 | 41.95343518 | DE |
| 12 | 0.15 | 0.379842998227 | 39.49 | 45.96 | 37.35 | 222 | 41.34241636 | DE |
| 26 | 0.81 | 2.08601596704 | 38.83 | 45.96 | 36.75 | 167 | 40.88301497 | DE |
| 52 | 6.19 | 18.5052316891 | 33.45 | 45.96 | 33.4 | 131 | 39.44132781 | DE |
| 156 | 3.19 | 8.75171467764 | 36.45 | 45.96 | 33.2 | 129 | 38.90498206 | DE |
| 260 | 3.19 | 8.75171467764 | 36.45 | 45.96 | 33.2 | 129 | 38.90498206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 39.83 | 0.05 | 0.13 | 40.04 | 40.04 | 39.83 | 12 |
| 1730409960 | 39.78 | -1.88 | -4.51 | 39.78 | 39.78 | 39.78 | 120 |
| 1730323560 | 41.659999 | 0 | 0.00 | 41.659999 | 41.659999 | 41.659999 | 0 |
| 1730237160 | 41.659999 | 0.21 | 0.51 | 41.04 | 41.659999 | 41.04 | 1020 |
| 1730147220 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1729888020 | 41.45 | 0.82 | 2.02 | 41.45 | 41.45 | 41.45 | 64 |
| 1729801560 | 40.63 | -0.67 | -1.62 | 40.63 | 40.63 | 40.63 | 50 |
| 1729715160 | 41.299999 | -0.68 | -1.62 | 41.299999 | 41.299999 | 41.299999 | 100 |
| 1729628760 | 41.979999 | 0 | 0.00 | 41.979999 | 41.979999 | 41.979999 | 0 |
| 1729542360 | 41.979999 | -0.12 | -0.29 | 41.979999 | 41.979999 | 41.979999 | 100 |
| 1729283160 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1729196760 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1729110360 | 42.1 | 0.1 | 0.24 | 42.1 | 42.1 | 42.1 | 64 |
| 1729023960 | 42 | -1.35 | -3.11 | 42.5 | 43.09 | 42 | 167 |
| 1728937560 | 43.35 | 0 | 0.00 | 43.35 | 43.35 | 43.35 | 0 |
| 1728678360 | 43.35 | 0 | 0.00 | 43.35 | 43.35 | 43.35 | 0 |
| 1728591960 | 43.35 | 0.09 | 0.21 | 43.35 | 43.35 | 43.35 | 65 |
| 1728505560 | 43.26 | -0.49 | -1.12 | 43.65 | 43.65 | 43.26 | 48 |
| 1728419160 | 43.75 | 0.68 | 1.58 | 42.5 | 43.75 | 42.5 | 77 |
| 1728332760 | 43.07 | -0.63 | -1.44 | 43.49 | 43.5 | 42.51 | 392 |
| 1728073560 | 43.7 | -1.01 | -2.26 | 43.7 | 43.7 | 43.7 | 155 |
| 1727987220 | 44.71 | 0 | 0.00 | 44.71 | 44.71 | 44.71 | 0 |
| 1727900820 | 44.71 | 0.88 | 2.01 | 44.71 | 44.71 | 44.71 | 50 |
| 1727814420 | 43.83 | -0.73 | -1.64 | 44.29 | 44.29 | 43.38 | 238 |
| 1727728020 | 44.56 | 0.45 | 1.02 | 44.56 | 44.56 | 44.56 | 12 |
| 1727468760 | 44.11 | 0.28 | 0.64 | 44.11 | 44.11 | 44.11 | 130 |
| 1727382360 | 43.83 | 0.11 | 0.25 | 43.83 | 43.83 | 43.83 | 11 |
| 1727295960 | 43.72 | -0.05 | -0.11 | 43.72 | 43.72 | 43.72 | 11 |
| 1727209560 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1727123160 | 43.77 | 0.05 | 0.11 | 43.9 | 43.9 | 43.77 | 29 |
| 1726864020 | 43.72 | 0.47 | 1.09 | 43.72 | 43.72 | 43.72 | 22 |
| 1726777560 | 43.25 | 0.05 | 0.12 | 43.48 | 43.48 | 42.85 | 326 |
| 1726691220 | 43.2 | -1.2 | -2.70 | 43.2 | 43.2 | 43.2 | 20 |
| 1726604760 | 44.4 | 1.05 | 2.42 | 44.23 | 44.44 | 44.23 | 80 |
| 1726518420 | 43.35 | -0.04 | -0.09 | 44.3 | 44.3 | 43.35 | 6 |
| 1726259160 | 43.39 | -0.38 | -0.87 | 43.39 | 43.39 | 43.39 | 40 |
| 1726172760 | 43.77 | -0.86 | -1.93 | 43.79 | 43.79 | 43.77 | 154 |
| 1726086360 | 44.63 | -0.25 | -0.56 | 44.63 | 44.63 | 44.63 | 113 |
| 1725999960 | 44.88 | -0.99 | -2.16 | 44.08 | 44.88 | 44.08 | 3 |
| 1725913620 | 45.87 | 1.63 | 3.68 | 45.96 | 45.96 | 45.87 | 2 |
| 1725654360 | 44.24 | 0.48 | 1.10 | 44.67 | 44.67 | 43.52 | 1360 |
| 1725567960 | 43.76 | 2.37 | 5.73 | 43.52 | 43.76 | 43.52 | 209 |
| 1725481560 | 41.39 | 0.76 | 1.87 | 41.39 | 41.39 | 41.39 | 5 |
| 1725395160 | 40.63 | 0.63 | 1.58 | 40.45 | 40.63 | 40.45 | 125 |
| 1725308760 | 40 | -0.9 | -2.20 | 40.57 | 40.57 | 40 | 7 |
| 1725049560 | 40.9 | -0.08 | -0.20 | 40.729999 | 41.1 | 40.729999 | 202 |
| 1724963160 | 40.979999 | 0.59 | 1.46 | 40.42 | 40.979999 | 40.42 | 75 |
| 1724876760 | 40.39 | 0.82 | 2.07 | 40.06 | 40.39 | 40.06 | 300 |
| 1724790420 | 39.57 | -1.8 | -4.35 | 39.57 | 39.57 | 39.57 | 200 |
| 1724704020 | 41.369999 | -0.01 | -0.02 | 41.369999 | 41.369999 | 41.369999 | 10 |
| 1724444820 | 41.38 | 1.38 | 3.45 | 41.38 | 41.38 | 41.38 | 1 |
| 1724358420 | 40 | 0.66 | 1.68 | 39.99 | 40 | 39.99 | 96 |
| 1724271960 | 39.34 | -0.17 | -0.43 | 38.59 | 39.34 | 38.59 | 223 |
| 1724185620 | 39.51 | 0 | 0.00 | 39.51 | 39.51 | 39.51 | 0 |
| 1724099220 | 39.51 | 0.95 | 2.46 | 38.54 | 39.52 | 38.01 | 3741 |
| 1723840020 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1723753620 | 38.56 | -0.1 | -0.26 | 39.67 | 40.21 | 37.96 | 9 |
| 1723667160 | 38.659999 | -0.83 | -2.10 | 37.35 | 38.659999 | 37.35 | 266 |
| 1723580760 | 39.49 | 0 | 0.00 | 39.49 | 39.49 | 39.49 | 0 |
| 1723494360 | 39.49 | 0.49 | 1.26 | 39.49 | 39.49 | 39.49 | 150 |
| 1723235220 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1723148820 | 39 | -1.64 | -4.04 | 39 | 39 | 39 | 1 |
| 1723062360 | 40.64 | 1.57 | 4.02 | 40.85 | 40.85 | 40.619999 | 102 |
| 1722976020 | 39.07 | 0 | 0.00 | 39.07 | 39.07 | 39.07 | 0 |
| 1722889620 | 39.07 | -1.22 | -3.03 | 38.299999 | 39.07 | 38.17 | 242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
