Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kao Corp ADR (OP: KAOOY )

8.565 +0.105 (+1.24%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 8.410 8.460 8.405 8.460 40,010 -0.06(-0.70%)
Jul 15, 2024 8.550 8.550 8.450 8.520 26,773 +0.02(+0.24%)
Jul 12, 2024 8.480 8.530 8.455 8.500 86,773 +0.05(+0.59%)
Jul 11, 2024 8.470 8.480 8.350 8.450 83,839 +0.11(+1.32%)
Jul 10, 2024 8.110 8.350 8.110 8.340 65,093 +0.09(+1.09%)
Jul 09, 2024 8.115 8.250 7.980 8.250 230,380 +0.18(+2.23%)
Jul 08, 2024 7.850 8.100 7.850 8.070 147,905 -0.07(-0.86%)
Jul 05, 2024 7.930 8.190 7.930 8.140 80,768 +0.05(+0.62%)
Jul 03, 2024 7.810 8.120 7.810 8.090 62,023 +0.11(+1.38%)
Jul 02, 2024 7.835 7.980 7.835 7.980 234,728 +0.04(+0.50%)
Jul 01, 2024 7.997 8.020 7.740 7.940 131,218 -0.16(-1.98%)
Jun 28, 2024 8.125 8.125 8.060 8.100 82,462 -0.25(-2.99%)
Jun 27, 2024 8.150 8.420 8.150 8.350 83,685 -0.01(-0.12%)
Jun 26, 2024 8.390 8.430 8.360 8.360 36,451 -0.08(-0.95%)
Jun 25, 2024 8.430 8.470 8.430 8.440 62,966 +0.04(+0.48%)
Jun 24, 2024 8.380 8.410 8.370 8.400 61,123 +0.00(+0.00%)
Jun 21, 2024 8.420 8.420 8.360 8.400 77,767 +0.03(+0.36%)
Jun 20, 2024 8.265 8.390 8.143 8.370 70,674 -0.15(-1.70%)
Jun 18, 2024 8.440 8.540 8.340 8.515 92,997 -0.04(-0.41%)
Jun 17, 2024 8.500 8.550 8.283 8.550 95,856 +0.00(+0.00%)
Jun 14, 2024 8.260 8.550 8.260 8.550 51,011 +0.11(+1.30%)
Jun 13, 2024 8.460 8.470 8.440 8.440 71,819 -0.20(-2.31%)
Jun 12, 2024 8.640 8.910 8.570 8.640 130,334 +0.11(+1.29%)
Jun 11, 2024 8.510 8.550 8.491 8.530 66,674 -0.02(-0.23%)
Jun 10, 2024 8.550 8.560 8.530 8.550 62,542 -0.38(-4.26%)
Jun 07, 2024 8.799 8.930 8.700 8.930 23,587 -0.05(-0.56%)
Jun 06, 2024 8.900 8.990 8.670 8.980 259,944 +0.08(+0.90%)
Jun 05, 2024 8.880 8.900 8.830 8.900 74,794 +0.01(+0.14%)
Jun 04, 2024 8.610 8.910 8.610 8.887 106,515 -0.00(-0.03%)
Jun 03, 2024 8.831 8.890 8.830 8.890 32,210 +0.14(+1.60%)
May 31, 2024 8.615 8.770 8.562 8.750 53,797 +0.06(+0.69%)
May 30, 2024 8.760 8.760 8.680 8.690 61,647 +0.01(+0.12%)
May 29, 2024 8.720 8.730 8.670 8.680 60,415 -0.16(-1.81%)
May 28, 2024 8.820 8.900 8.580 8.840 59,544 +0.06(+0.68%)
May 24, 2024 8.800 8.800 8.730 8.780 150,636 +0.13(+1.50%)
May 23, 2024 8.450 8.710 8.450 8.650 65,712 -0.11(-1.26%)
May 22, 2024 8.553 8.800 8.553 8.760 109,377 -0.13(-1.46%)
May 21, 2024 8.882 8.920 8.850 8.890 27,192 -0.01(-0.11%)
May 20, 2024 9.140 9.140 8.860 8.900 46,804 +0.00(+0.00%)
May 17, 2024 8.870 8.930 8.870 8.900 107,878 +0.02(+0.17%)
May 16, 2024 8.935 8.960 8.880 8.885 138,153 +0.08(+0.97%)
May 15, 2024 8.765 8.830 8.765 8.800 53,510 +0.03(+0.34%)
May 14, 2024 8.770 8.770 8.625 8.770 76,268 +0.03(+0.34%)
May 13, 2024 8.770 8.800 8.710 8.740 146,513 -0.14(-1.58%)
May 10, 2024 8.620 8.980 8.620 8.880 240,028 -0.35(-3.79%)
May 09, 2024 8.700 9.230 8.610 9.230 132,620 +0.74(+8.72%)
May 08, 2024 8.309 8.550 8.309 8.490 84,082 +0.03(+0.35%)
May 07, 2024 8.430 8.500 8.430 8.460 181,255 -0.07(-0.82%)
May 06, 2024 8.820 8.820 8.490 8.530 82,841 +0.04(+0.47%)
May 03, 2024 8.550 8.560 8.170 8.490 85,979 +0.02(+0.24%)
May 02, 2024 8.150 8.470 8.150 8.470 161,168 +0.22(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.