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

Kao Corp ADR (OP: KAOOY )

9.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.430 9.800 9.430 9.700 171,616 -0.18(-1.82%)
Sep 30, 2024 9.825 9.910 9.620 9.880 26,988 -0.22(-2.18%)
Sep 27, 2024 9.800 10.14 9.800 10.10 22,635 +0.35(+3.59%)
Sep 26, 2024 9.720 9.760 9.698 9.750 57,275 +0.16(+1.67%)
Sep 25, 2024 9.240 9.790 9.240 9.590 113,191 -0.01(-0.10%)
Sep 24, 2024 9.695 9.695 9.540 9.600 87,194 -0.01(-0.10%)
Sep 23, 2024 9.555 9.610 9.540 9.610 36,300 +0.04(+0.42%)
Sep 20, 2024 9.585 9.660 9.480 9.570 53,164 -0.09(-0.93%)
Sep 19, 2024 9.690 9.700 9.590 9.660 63,451 -0.09(-0.92%)
Sep 18, 2024 9.650 9.760 9.600 9.750 50,082 -0.09(-0.91%)
Sep 17, 2024 9.490 10.15 9.490 9.840 37,437 +0.11(+1.13%)
Sep 16, 2024 9.615 10.02 9.280 9.730 38,191 +0.09(+0.93%)
Sep 13, 2024 9.685 9.730 9.640 9.640 50,716 -0.11(-1.13%)
Sep 12, 2024 9.695 10.07 9.545 9.750 117,673 +0.05(+0.54%)
Sep 11, 2024 9.370 10.00 9.370 9.697 128,609 -0.01(-0.13%)
Sep 10, 2024 10.16 10.16 9.710 9.710 85,761 -0.32(-3.19%)
Sep 09, 2024 10.05 10.07 10.00 10.03 50,311 +0.20(+2.03%)
Sep 06, 2024 9.880 9.970 9.810 9.830 130,321 +0.12(+1.24%)
Sep 05, 2024 9.500 9.750 9.500 9.710 54,969 +0.54(+5.91%)
Sep 04, 2024 8.790 9.190 8.790 9.168 50,733 +0.26(+2.98%)
Sep 03, 2024 9.340 9.340 8.840 8.903 36,989 -0.04(-0.41%)
Aug 30, 2024 8.760 8.980 8.760 8.940 93,206 -0.01(-0.11%)
Aug 29, 2024 8.860 8.950 8.860 8.950 76,859 -0.03(-0.33%)
Aug 28, 2024 8.938 8.980 8.910 8.980 21,637 -0.02(-0.18%)
Aug 27, 2024 8.923 9.000 8.650 8.996 36,443 -0.01(-0.16%)
Aug 26, 2024 8.810 9.470 8.810 9.010 22,230 -0.10(-1.10%)
Aug 23, 2024 9.200 9.200 8.980 9.110 41,197 +0.23(+2.59%)
Aug 22, 2024 8.710 8.932 8.710 8.880 32,103 -0.03(-0.39%)
Aug 21, 2024 8.600 9.250 8.600 8.915 35,446 +0.12(+1.42%)
Aug 20, 2024 9.130 9.130 8.450 8.790 50,200 -0.01(-0.11%)
Aug 19, 2024 8.830 8.950 8.710 8.800 65,834 +0.48(+5.77%)
Aug 16, 2024 8.610 8.950 8.270 8.320 33,621 -0.24(-2.80%)
Aug 15, 2024 8.490 8.736 8.490 8.560 53,500 +0.03(+0.29%)
Aug 14, 2024 8.250 8.910 8.250 8.535 60,201 -0.07(-0.87%)
Aug 13, 2024 8.870 8.870 8.475 8.610 80,992 -0.10(-1.15%)
Aug 12, 2024 8.705 9.040 8.370 8.710 63,065 +0.01(+0.11%)
Aug 09, 2024 8.740 9.120 8.690 8.700 97,057 -0.46(-5.02%)
Aug 08, 2024 8.740 9.160 8.680 9.160 80,604 +0.47(+5.41%)
Aug 07, 2024 8.700 8.780 8.620 8.690 80,900 -0.06(-0.69%)
Aug 06, 2024 8.740 8.810 8.720 8.750 207,091 +0.14(+1.63%)
Aug 05, 2024 8.533 8.690 8.533 8.610 58,324 +0.05(+0.62%)
Aug 02, 2024 8.832 8.832 8.530 8.557 69,245 +0.03(+0.38%)
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.