Kao Corp.

4452
🏛️ germany →
36.16
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 36.16 36.16 36.16 36.16 0.0M
2025-10-01 36.64 36.64 36.64 36.64 0.0M
2025-09-30 36.62 36.62 36.62 36.62 0.0M
2025-09-29 36.20 37.35 36.20 37.35 0.0M
2025-09-26 36.55 36.55 36.55 36.55 0.0M
2025-09-25 36.82 36.82 36.82 36.82 0.0M
2025-09-24 36.90 36.90 36.90 36.90 0.0M
2025-09-23 36.95 36.95 36.95 36.95 0.0M
2025-09-22 37.04 37.04 37.04 37.04 0.0M
2025-09-19 37.72 37.72 37.72 37.72 0.0M
2025-09-18 38.21 38.21 38.21 38.21 0.0M
2025-09-17 38.10 38.10 38.10 38.10 0.0M
2025-09-16 38.64 38.64 38.64 38.64 0.0M
2025-09-15 38.39 38.39 38.39 38.39 0.0M
2025-09-12 38.39 38.39 38.39 38.39 0.0M
2025-09-11 38.33 38.33 38.33 38.33 0.0M
2025-09-10 38.41 38.41 38.41 38.41 0.0M
2025-09-09 39.06 39.06 39.06 39.06 0.0M
2025-09-08 39.06 39.06 39.06 39.06 0.0M
2025-09-05 39.47 39.47 39.47 39.47 0.0M
2025-09-04 39.47 39.47 39.47 39.47 0.0M
2025-09-03 39.17 39.17 39.17 39.17 0.0M
2025-09-02 38.75 38.75 38.75 38.75 0.0M
2025-09-01 38.51 38.51 38.51 38.51 0.0M
2025-08-29 38.54 38.54 38.54 38.54 0.0M
2025-08-28 38.73 38.73 38.73 38.73 0.0M
2025-08-27 38.43 38.43 38.43 38.43 0.0M
2025-08-26 37.99 37.99 37.99 37.99 0.0M
2025-08-25 38.34 38.34 38.34 38.34 0.0M
2025-08-22 38.60 38.60 38.60 38.60 0.0M
2025-08-21 39.20 39.20 39.20 39.20 0.0M
2025-08-20 39.35 39.35 39.35 39.35 0.0M
2025-08-19 38.82 38.82 38.82 38.82 0.0M
2025-08-18 38.26 38.26 38.26 38.26 0.0M
2025-08-15 37.99 37.99 37.99 37.99 0.0M
2025-08-14 38.38 38.38 38.38 38.38 0.0M
2025-08-13 37.96 37.96 37.96 37.96 0.0M
2025-08-12 38.77 38.77 38.77 38.77 0.0M
2025-08-11 39.38 39.38 39.38 39.38 0.0M
2025-08-08 39.50 40.00 39.50 40.00 0.0M
2025-08-07 39.09 39.09 39.09 39.09 0.0M
2025-08-06 39.37 39.37 39.37 39.37 0.0M
2025-08-05 39.68 39.68 39.68 39.68 0.0M
2025-08-04 39.32 39.32 39.32 39.32 0.0M
2025-08-01 39.10 39.10 39.10 39.10 0.0M
2025-07-31 39.35 39.35 39.35 39.35 0.0M
2025-07-30 38.65 38.65 38.65 38.65 0.0M
2025-07-29 38.54 38.54 38.54 38.54 0.0M
2025-07-28 38.32 38.32 38.32 38.32 0.0M
2025-07-25 38.37 38.37 38.37 38.37 0.0M
2025-07-24 39.18 39.18 39.18 39.18 0.0M
2025-07-23 38.42 38.42 38.42 38.42 0.0M
2025-07-22 37.75 37.75 37.75 37.75 0.0M
2025-07-21 38.20 38.20 38.20 38.20 0.0M
2025-07-18 38.23 38.23 38.23 38.23 0.0M
2025-07-17 37.97 37.97 37.97 37.97 0.0M
2025-07-16 37.94 37.94 37.94 37.94 0.0M
2025-07-15 37.90 37.90 37.90 37.90 0.0M
2025-07-14 37.40 37.40 37.40 37.40 0.0M
2025-07-11 37.68 37.68 37.68 37.68 0.0M
2025-07-10 37.68 37.68 37.68 37.68 0.0M
2025-07-09 37.49 37.49 37.49 37.49 0.0M
2025-07-08 37.13 37.13 37.13 37.13 0.0M
2025-07-07 36.51 36.51 36.51 36.51 0.0M
2025-07-04 36.80 36.80 36.80 36.80 0.0M
2025-07-03 37.06 37.06 37.06 37.06 0.0M
2025-07-02 37.18 37.18 37.18 37.18 0.0M
2025-07-01 37.30 37.30 37.30 37.30 0.0M
2025-06-30 37.62 37.62 37.62 37.62 0.0M
2025-06-27 37.45 37.45 37.45 37.45 0.0M
2025-06-26 37.76 37.76 37.76 37.76 0.0M
2025-06-25 38.37 38.37 38.37 38.37 0.0M
2025-06-24 38.29 38.29 38.29 38.29 0.0M
2025-06-23 37.79 37.79 37.79 37.79 0.0M
2025-06-20 38.48 38.48 38.48 38.48 0.0M
2025-06-19 39.02 39.02 39.02 39.02 0.0M
2025-06-18 39.32 39.32 39.32 39.32 0.0M
2025-06-17 39.06 39.06 39.06 39.06 0.0M
2025-06-16 39.50 39.50 39.50 39.50 0.0M
2025-06-13 39.73 39.73 39.69 39.69 0.0M
2025-06-12 39.89 39.89 39.89 39.89 0.0M
2025-06-11 41.35 41.35 40.13 40.13 0.0M
2025-06-10 40.51 40.51 40.51 40.51 0.0M
2025-06-09 40.35 40.35 40.35 40.35 0.0M
2025-06-06 39.95 39.95 39.95 39.95 0.0M
2025-06-05 40.11 40.11 40.11 40.11 0.0M
2025-06-04 40.63 40.63 40.63 40.63 0.0M
2025-06-03 40.66 40.66 40.66 40.66 0.0M
2025-06-02 39.78 39.78 39.78 39.78 0.0M
2025-05-30 40.06 40.06 40.06 40.06 0.0M
2025-05-29 39.71 39.71 39.71 39.71 0.0M
2025-05-28 39.90 39.90 39.90 39.90 0.0M
2025-05-27 39.23 39.23 39.23 39.23 0.0M
2025-05-26 38.95 40.21 38.95 40.21 0.0M
2025-05-23 38.44 38.44 38.44 38.44 0.0M
2025-05-22 38.25 38.25 38.25 38.25 0.0M
2025-05-21 38.23 38.23 38.23 38.23 0.0M
2025-05-20 37.96 37.96 37.96 37.96 0.0M
2025-05-19 38.00 38.00 38.00 38.00 0.0M
2025-05-16 38.24 38.24 38.24 38.24 0.0M
2025-05-15 37.89 37.89 37.89 37.89 0.0M
2025-05-14 37.27 37.27 37.27 37.27 0.0M
2025-05-13 38.38 38.38 38.38 38.38 0.0M
2025-05-12 38.92 38.92 38.92 38.92 0.0M
2025-05-09 38.88 38.88 38.88 38.88 0.0M
2025-05-08 36.51 36.51 36.51 36.51 0.0M
2025-05-07 36.60 36.60 36.60 36.60 0.0M
2025-05-06 36.51 36.51 36.51 36.51 0.0M
2025-05-05 36.36 36.36 36.36 36.36 0.0M
2025-05-02 36.50 36.50 36.50 36.50 0.0M
2025-04-30 37.14 37.14 37.14 37.14 0.0M
2025-04-29 36.68 36.68 36.68 36.68 0.0M
2025-04-28 36.38 36.38 36.38 36.38 0.0M
2025-04-25 36.47 36.47 36.47 36.47 0.0M
2025-04-24 36.78 36.78 36.78 36.78 0.0M
2025-04-23 37.12 37.12 37.12 37.12 0.0M
2025-04-22 36.59 36.59 36.59 36.59 0.0M
2025-04-17 36.12 36.18 36.12 36.18 0.0M
2025-04-16 36.53 36.53 36.53 36.53 0.0M
2025-04-15 36.65 36.65 36.65 36.65 0.0M
2025-04-14 35.89 35.89 35.89 35.89 0.0M
2025-04-11 35.19 35.19 35.19 35.19 0.0M
2025-04-10 38.30 38.30 38.30 38.30 0.0M
2025-04-09 37.79 37.79 37.79 37.79 0.0M
2025-04-08 37.69 37.69 37.69 37.69 0.0M
2025-04-07 37.40 38.00 37.40 38.00 0.0M
2025-04-04 39.43 39.43 39.43 39.43 0.0M
2025-04-03 39.41 39.41 39.41 39.41 0.0M
2025-04-02 39.02 39.02 39.00 39.00 0.0M
2025-04-01 39.92 39.92 39.92 39.92 0.0M
2025-03-31 40.30 40.30 40.30 40.30 0.0M
2025-03-28 40.16 40.16 40.16 40.16 0.0M
2025-03-27 40.35 40.35 40.35 40.35 0.0M
2025-03-26 39.85 39.85 39.85 39.85 0.0M
2025-03-25 39.72 39.72 39.72 39.72 0.0M
2025-03-24 39.48 39.48 39.48 39.48 0.0M
2025-03-21 39.41 39.41 39.41 39.41 0.0M
2025-03-20 39.47 39.47 39.47 39.47 0.0M
2025-03-19 39.00 39.00 39.00 39.00 0.0M
2025-03-18 38.99 38.99 38.99 38.99 0.0M
2025-03-17 39.49 39.49 39.49 39.49 0.0M
2025-03-14 39.45 39.45 39.45 39.45 0.0M
2025-03-13 39.62 39.62 39.62 39.62 0.0M
2025-03-12 39.45 39.45 39.45 39.45 0.0M
2025-03-11 39.22 39.22 39.22 39.22 0.0M
2025-03-10 39.12 39.12 39.12 39.12 0.0M
2025-03-07 39.38 39.38 39.38 39.38 0.0M
2025-03-06 39.42 39.42 39.42 39.42 0.0M
2025-03-05 40.31 40.31 40.31 40.31 0.0M
2025-03-04 40.94 40.94 40.94 40.94 0.0M
2025-03-03 41.09 41.09 41.09 41.09 0.0M
2025-02-28 40.90 40.90 40.90 40.90 0.0M
2025-02-27 41.41 41.41 41.41 41.41 0.0M
2025-02-26 41.41 41.41 41.41 41.41 0.0M
2025-02-25 41.07 41.07 41.07 41.07 0.0M
2025-02-24 40.90 40.90 40.90 40.90 0.0M
2025-02-21 40.69 40.69 40.69 40.69 0.0M
2025-02-20 40.60 40.60 40.60 40.60 0.0M
2025-02-19 39.69 39.69 39.69 39.69 0.0M
2025-02-18 39.97 39.97 39.97 39.97 0.0M
2025-02-17 40.22 40.22 40.22 40.22 0.0M
2025-02-14 40.98 40.98 40.98 40.98 0.0M
2025-02-13 40.72 40.72 40.72 40.72 0.0M
2025-02-12 40.55 40.55 40.55 40.55 0.0M
2025-02-11 40.96 40.96 40.96 40.96 0.0M
2025-02-10 41.90 41.90 40.80 40.80 0.0M
2025-02-07 39.95 39.95 39.95 39.95 0.0M
2025-02-06 38.28 38.28 38.28 38.28 0.0M
2025-02-05 37.97 37.97 37.97 37.97 0.0M
2025-02-04 38.01 38.01 38.01 38.01 0.0M
2025-02-03 37.45 37.45 37.45 37.45 0.0M
2025-01-31 37.83 37.83 37.83 37.83 0.0M
2025-01-30 37.87 39.07 37.87 39.07 0.0M
2025-01-29 37.42 37.42 37.42 37.42 0.0M
2025-01-28 37.20 37.20 37.20 37.20 0.0M
2025-01-27 36.70 36.70 36.70 36.70 0.0M
2025-01-24 36.33 36.33 36.33 36.33 0.0M
2025-01-23 36.18 36.18 36.18 36.18 0.0M
2025-01-22 36.31 36.31 36.31 36.31 0.0M
2025-01-21 36.49 36.49 36.49 36.49 0.0M
2025-01-20 36.09 37.16 36.09 37.16 0.0M
2025-01-17 35.94 35.94 35.94 35.94 0.0M
2025-01-16 35.74 35.74 35.74 35.74 0.0M
2025-01-15 35.71 35.71 35.71 35.71 0.0M
2025-01-14 35.99 35.99 35.99 35.99 0.0M
2025-01-13 36.83 36.83 36.83 36.83 0.0M
2025-01-10 36.42 36.42 36.42 36.42 0.0M
2025-01-09 36.62 36.62 36.62 36.62 0.0M
2025-01-08 36.77 36.77 36.77 36.77 0.0M
2025-01-07 37.24 37.24 37.24 37.24 0.0M
2025-01-06 38.15 38.15 38.15 38.15 0.0M
2025-01-03 38.44 38.44 38.44 38.44 0.0M
2025-01-02 38.23 38.23 38.23 38.23 0.0M