OTCBB, KAOOY End of Day and Historical Stock Data [Kao Corp ADR]

27 Jun 2025

LAST: 8.922	CHANGE: 0.03	OPEN: 8.920	HIGH: 9.070	ASK: 0.000	VOLUME: 48.7K
LAST: 8.922	CHG(%): 0.31	PREV: 8.950	LOW: 8.840	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	9.330	9.330	9.060	9.330	34K
08 Aug 25	9.050	9.640	9.050	9.340	68.5K
07 Aug 25	9.000	9.230	9.000	9.230	65.9K
06 Aug 25	9.545	9.680	9.410	9.460	39.4K
05 Aug 25	9.100	9.330	9.100	9.220	45.2K
04 Aug 25	9.250	9.320	9.155	9.320	122.2K
01 Aug 25	9.110	9.200	9.060	9.150	45.2K
31 Jul 25	8.955	9.340	8.950	9.000	131.3K
30 Jul 25	9.265	9.390	8.930	9.030	40.6K
29 Jul 25	9.250	9.322	8.940	9.030	39.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.922