Kao Corp (KAO)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 36.38 | -0.22 | -0.60 | 36.95 | 36.95 | 36.38 | 9 |
| 1737667620 | 36.6 | 0.11 | 0.30 | 36 | 36.6 | 36 | 197 |
| 1737581220 | 36.49 | -0.1 | -0.27 | 37.1 | 37.1 | 36.49 | 55 |
| 1737494820 | 36.59 | -0.31 | -0.84 | 36.59 | 36.59 | 36.59 | 7 |
| 1737408420 | 36.9 | 0.84 | 2.33 | 36.869999 | 36.96 | 36.869999 | 240 |
| 1737149220 | 36.06 | 0 | 0.00 | 36.06 | 36.06 | 36.06 | 0 |
| 1737062820 | 36.06 | -0.55 | -1.50 | 36.06 | 36.06 | 36.06 | 1 |
| 1736976420 | 36.61 | -1.25 | -3.30 | 36.61 | 36.61 | 36.61 | 3 |
| 1736890020 | 37.86 | 0 | 0.00 | 37.86 | 37.86 | 37.86 | 0 |
| 1736803620 | 37.86 | 0.39 | 1.04 | 37.86 | 37.86 | 37.86 | 4 |
| 1736544420 | 37.47 | 0 | 0.00 | 37.47 | 37.47 | 37.47 | 0 |
| 1736458020 | 37.47 | 0.41 | 1.11 | 36.82 | 37.47 | 36.82 | 27 |
| 1736371620 | 37.06 | -0.46 | -1.23 | 37.06 | 37.06 | 37.06 | 1 |
| 1736285220 | 37.52 | -1.15 | -2.97 | 38.1 | 38.119999 | 37.52 | 25 |
| 1736198820 | 38.67 | 0 | 0.00 | 38.67 | 38.67 | 38.67 | 0 |
| 1735939620 | 38.67 | -0.06 | -0.15 | 38.03 | 38.67 | 38.03 | 202 |
| 1735853220 | 38.729999 | -0.83 | -2.10 | 38.729999 | 38.729999 | 38.729999 | 6 |
| 1735594020 | 39.56 | 0 | 0.00 | 39.56 | 39.56 | 39.56 | 0 |
| 1735334820 | 39.56 | 0 | 0.00 | 39.56 | 39.56 | 39.56 | 0 |
| 1734989220 | 39.56 | 0.5 | 1.28 | 39.56 | 39.56 | 39.56 | 5 |
| 1734730020 | 39.06 | -0.19 | -0.48 | 39.06 | 39.06 | 39.06 | 1 |
| 1734643620 | 39.25 | -0.96 | -2.39 | 39.77 | 39.77 | 39.15 | 308 |
| 1734557220 | 40.21 | 0.34 | 0.85 | 40.21 | 40.21 | 40.21 | 3 |
| 1734470820 | 39.869999 | -0.62 | -1.53 | 40.06 | 40.119999 | 39.869999 | 196 |
| 1734384420 | 40.49 | -0.94 | -2.27 | 41.159999 | 41.18 | 40.49 | 110 |
| 1734125220 | 41.43 | -0.34 | -0.81 | 41.43 | 41.43 | 41.43 | 2 |
| 1734038820 | 41.77 | -0.43 | -1.02 | 41.77 | 41.77 | 41.77 | 20 |
| 1733952420 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1733866020 | 42.2 | 0.41 | 0.98 | 41.07 | 42.2 | 41.07 | 443 |
| 1733779620 | 41.79 | -0.57 | -1.35 | 41.79 | 41.79 | 41.79 | 1 |
| 1733520420 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1733434020 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1733347620 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1733261220 | 42.36 | 1.07 | 2.59 | 41.81 | 42.36 | 41.68 | 251 |
| 1733174820 | 41.29 | 2.9 | 7.55 | 41.69 | 41.69 | 40.85 | 116 |
| 1732915620 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1732829220 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1732742820 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1732656420 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1732570020 | 38.39 | 0 | 0.00 | 38.39 | 38.39 | 38.39 | 0 |
| 1732310820 | 38.39 | -0.77 | -1.97 | 38.39 | 38.39 | 38.39 | 262 |
| 1732224420 | 39.159999 | 0 | 0.00 | 39.159999 | 39.159999 | 39.159999 | 0 |
| 1732138020 | 39.159999 | 0 | 0.00 | 39.159999 | 39.159999 | 39.159999 | 0 |
| 1732051620 | 39.159999 | 0.23 | 0.59 | 39.159999 | 39.159999 | 39.159999 | 99 |
| 1731965220 | 38.93 | 0.93 | 2.45 | 38.52 | 38.93 | 38.49 | 52 |
| 1731705960 | 38 | -0.64 | -1.66 | 38.5 | 38.63 | 38 | 4 |
| 1731619560 | 38.64 | 0.07 | 0.18 | 38.64 | 38.64 | 38.64 | 63 |
| 1731533220 | 38.57 | 0 | 0.00 | 38.57 | 38.57 | 38.57 | 0 |
| 1731446820 | 38.57 | -0.73 | -1.86 | 38.57 | 38.57 | 38.57 | 1 |
| 1731360360 | 39.299999 | 0 | 0.00 | 39.299999 | 39.299999 | 39.299999 | 0 |
| 1731101160 | 39.299999 | 0 | 0.00 | 39.299999 | 39.299999 | 39.299999 | 0 |
| 1731014760 | 39.299999 | 0.3 | 0.77 | 39.38 | 39.38 | 38.729999 | 37 |
| 1730928360 | 39 | -0.01 | -0.03 | 39 | 39 | 39 | 100 |
| 1730841960 | 39.01 | -0.63 | -1.59 | 39.45 | 39.45 | 39.01 | 51 |
| 1730755560 | 39.64 | -0.19 | -0.48 | 39.67 | 39.67 | 39.64 | 101 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
