OTC Markets OTCPK - Delayed Quote
USD
Kao Corporation (KAOOY)
7.84
+0.16
(+2.08%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.94
7.94
7.70
7.84
7.84
38,400
Oct 29, 2026
7.71
7.71
7.68
7.68
7.68
67,400
Oct 28, 2026
7.69
7.79
7.64
7.66
7.66
52,800
Oct 27, 2026
7.87
7.89
7.85
7.85
7.85
64,000
Oct 26, 2026
8.26
8.26
7.90
7.91
7.91
120,600
Oct 23, 2026
7.72
8.03
7.72
7.96
7.96
50,900
Oct 22, 2026
7.92
8.01
7.91
7.98
7.98
220,800
Oct 21, 2026
8.03
8.03
7.79
7.80
7.80
202,900
Oct 20, 2026
7.95
7.97
7.92
7.92
7.92
152,700
Oct 19, 2026
7.85
7.86
7.82
7.85
7.85
27,400
Oct 16, 2026
7.88
7.88
7.69
7.82
7.82
171,800
Oct 15, 2026
7.97
7.97
7.68
7.79
7.79
45,700
Oct 14, 2026
7.39
7.70
7.39
7.63
7.63
73,800
Oct 13, 2026
7.59
7.63
7.57
7.57
7.57
76,300
Oct 12, 2026
7.59
7.59
7.34
7.49
7.49
58,300
Oct 9, 2026
7.48
7.51
7.44
7.47
7.47
70,700
Oct 8, 2026
7.42
7.44
7.24
7.44
7.44
84,100
Oct 7, 2026
7.18
7.38
7.18
7.36
7.36
69,700
Oct 6, 2026
7.05
7.35
7.05
7.30
7.30
165,900
Oct 5, 2026
7.62
7.62
7.24
7.29
7.29
89,700
Oct 2, 2026
7.56
7.56
7.02
7.22
7.22
85,300
Oct 1, 2026
7.62
7.62
7.28
7.28
7.28
99,600
Sep 30, 2026
7.47
7.47
7.31
7.36
7.36
79,200
Sep 29, 2026
7.34
7.36
7.31
7.32
7.32
70,600
Sep 28, 2026
7.42
7.42
7.33
7.33
7.33
169,500
Sep 25, 2026
6.91
7.43
6.91
7.42
7.42
40,200
Sep 24, 2026
7.30
7.36
7.25
7.27
7.27
80,400
Sep 23, 2026
7.20
7.32
7.20
7.32
7.32
86,700
Sep 22, 2026
7.51
7.51
7.31
7.35
7.35
111,000
Sep 21, 2026
7.36
7.40
7.26
7.33
7.33
89,100
Sep 18, 2026
7.28
7.39
6.95
7.35
7.35
54,800
Sep 17, 2026
7.77
7.77
7.33
7.41
7.41
64,700
Sep 16, 2026
7.28
7.35
7.20
7.31
7.31
57,400
Sep 15, 2026
7.30
7.37
7.26
7.35
7.35
49,800
Sep 14, 2026
7.48
7.58
7.37
7.44
7.44
77,700
Sep 11, 2026
7.34
7.40
7.30
7.33
7.33
64,100
Sep 10, 2026
7.40
7.42
7.37
7.38
7.38
68,400
Sep 9, 2026
7.39
7.48
7.39
7.40
7.40
140,500
Sep 8, 2026
7.42
7.58
7.42
7.48
7.48
59,700
Sep 4, 2026
7.43
7.44
7.42
7.42
7.42
50,700
Sep 3, 2026
7.55
7.59
7.52
7.57
7.57
58,600
Sep 2, 2026
7.49
7.51
7.48
7.49
7.49
74,500
Sep 1, 2026
7.49
7.51
7.46
7.47
7.47
33,900
Aug 31, 2026
7.49
7.58
7.49
7.55
7.55
36,700
Aug 28, 2026
7.54
7.65
7.52
7.53
7.53
74,000
Aug 27, 2026
7.65
7.75
7.54
7.56
7.56
64,500
Aug 26, 2026
7.51
7.64
7.46
7.59
7.59
297,900
Aug 25, 2026
7.49
7.54
7.49
7.53
7.53
28,500
Aug 24, 2026
7.45
7.45
7.41
7.42
7.42
40,600
Aug 21, 2026
7.39
7.44
7.38
7.40
7.40
107,900
Aug 20, 2026
7.40
7.44
7.39
7.39
7.39
290,400
Aug 19, 2026
7.34
7.48
7.33
7.38
7.38
385,300
Aug 18, 2026
7.30
7.30
7.26
7.28
7.28
254,200
Aug 17, 2026
7.26
7.27
7.22
7.25
7.25
279,900
Aug 14, 2026
7.35
7.38
7.33
7.33
7.33
62,700
Aug 13, 2026
7.42
7.46
7.39
7.42
7.42
44,100
Aug 12, 2026
7.70
7.70
7.65
7.67
7.67
90,000
Aug 11, 2026
7.49
7.79
7.49
7.76
7.76
19,600
Aug 10, 2026
7.68
7.80
7.68
7.74
7.74
24,700
Aug 7, 2026
7.39
7.73
7.39
7.73
7.73
24,900
Aug 6, 2026
7.45
7.58
7.45
7.46
7.46
66,900
Aug 5, 2026
6.92
7.79
6.92
7.02
7.02
47,200
Aug 4, 2026
6.55
6.81
6.55
6.77
6.77
50,000
Aug 3, 2026
6.85
6.85
6.75
6.77
6.77
84,700
Jul 31, 2026
6.73
6.83
6.73
6.80
6.80
87,200
Jul 30, 2026
6.86
7.04
6.86
6.95
6.95
102,600
Jul 29, 2026
6.94
6.96
6.90
6.93
6.93
47,400
Jul 28, 2026
6.74
6.77
6.71
6.73
6.73
53,600
Jul 27, 2026
6.66
6.66
6.63
6.65
6.65
80,000
Jul 24, 2026
6.51
6.56
6.50
6.52
6.52
40,800
Jul 23, 2026
6.52
6.52
6.47
6.50
6.50
70,500
Jul 22, 2026
6.60
6.60
6.55
6.56
6.56
32,000
Jul 21, 2026
6.67
6.77
6.62
6.62
6.62
71,000
Jul 20, 2026
6.76
6.76
6.72
6.75
6.75
47,000
Jul 17, 2026
6.78
6.78
6.71
6.72
6.72
82,800
Jul 16, 2026
6.70
6.86
6.70
6.73
6.73
48,100
Jul 15, 2026
6.66
6.96
6.66
6.73
6.73
1,090,000
Jul 14, 2026
6.75
6.77
6.71
6.74
6.74
224,400
Jul 13, 2026
6.89
6.89
6.57
6.58
6.58
60,500
Jul 10, 2026
6.59
6.79
6.57
6.63
6.63
68,800
Jul 9, 2026
6.73
6.81
6.58
6.70
6.70
99,600
Jul 8, 2026
6.80
7.02
6.62
6.78
6.78
50,000
Jul 7, 2026
6.56
7.06
6.56
6.75
6.75
36,200
Jul 6, 2026
6.87
6.87
6.78
6.81
6.81
112,400
Jul 2, 2026
6.53
7.02
6.53
6.75
6.75
76,700
Jul 1, 2026
6.27
6.60
6.27
6.52
6.52
67,700
Jun 30, 2026
6:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.95
6.95
6.55
6.57
6.57
73,800
Jun 29, 2026
6.90
6.94
6.47
6.82
6.82
108,360
Jun 26, 2026
6.73
6.89
6.73
6.87
6.87
93,240
Jun 25, 2026
6.67
7.07
6.47
6.72
6.72
215,640
Jun 24, 2026
6.25
6.30
6.21
6.25
6.25
376,800
Jun 23, 2026
6.24
6.29
6.14
6.25
6.25
1,182,360
Jun 22, 2026
6.24
6.28
6.21
6.22
6.22
312,840
Jun 18, 2026
6.34
6.37
6.32
6.34
6.34
252,120
Jun 17, 2026
6.40
6.40
6.34
6.37
6.37
231,720
Jun 16, 2026
6.30
6.32
6.27
6.32
6.32
339,120
Jun 15, 2026
6.24
6.28
6.24
6.28
6.28
434,520
Jun 12, 2026
6.24
6.28
6.24
6.26
6.26
191,160
Jun 11, 2026
6.27
6.32
6.26
6.32
6.32
280,560
Jun 10, 2026
6.28
6.28
6.13
6.25
6.25
166,080
Jun 9, 2026
6.15
6.17
6.10
6.11
6.11
408,840
Jun 8, 2026
6.22
6.27
6.20
6.23
6.23
380,520
Jun 5, 2026
6.12
6.40
6.09
6.13
6.13
254,640
Jun 4, 2026
6.08
6.09
6.03
6.07
6.07
434,760
Jun 3, 2026
6.21
6.22
6.19
6.22
6.22
429,960
Jun 2, 2026
6.24
6.32
6.21
6.21
6.21
382,680
Jun 1, 2026
6.32
6.53
6.27
6.30
6.30
258,480
May 29, 2026
6.61
6.61
6.35
6.36
6.36
419,640
May 28, 2026
6.31
6.36
6.31
6.34
6.34
429,720
May 27, 2026
6.22
6.27
6.22
6.25
6.25
259,440
May 26, 2026
5.99
6.20
5.99
6.19
6.19
167,760
May 22, 2026
6.17
6.26
6.15
6.25
6.25
139,800
May 21, 2026
6.08
6.18
6.08
6.18
6.18
358,080
May 20, 2026
6.18
6.20
6.15
6.20
6.20
185,400
May 19, 2026
6.28
6.36
6.28
6.32
6.32
486,960
May 18, 2026
6.19
6.20
6.11
6.18
6.18
581,640
May 15, 2026
6.17
6.17
6.09
6.15
6.15
448,560
May 14, 2026
6.12
6.21
6.12
6.15
6.15
552,240
May 13, 2026
6.12
6.13
6.10
6.11
6.11
243,120
May 12, 2026
5.95
6.39
5.95
6.35
6.35
328,320
May 11, 2026
6.19
6.22
6.19
6.19
6.19
289,320
May 8, 2026
6.33
6.36
6.29
6.32
6.32
203,280
May 7, 2026
6.54
6.62
6.34
6.35
6.35
232,080
May 6, 2026
6.33
6.47
6.29
6.45
6.45
113,040
May 5, 2026
6.30
6.36
6.19
6.32
6.32
209,280
May 4, 2026
6.22
6.38
6.18
6.26
6.26
267,360
May 1, 2026
6.22
6.33
6.08
6.21
6.21
296,520
Apr 30, 2026
6.07
6.19
6.07
6.14
6.14
436,680
Apr 29, 2026
6.12
6.21
6.02
6.18
6.18
297,120
Apr 28, 2026
6.23
6.23
6.18
6.20
6.20
616,320
Apr 27, 2026
6.22
6.22
6.16
6.18
6.18
535,560
Apr 24, 2026
6.12
6.16
5.98
6.13
6.13
230,400
Apr 23, 2026
6.23
6.27
6.17
6.22
6.22
413,040
Apr 22, 2026
6.30
6.30
6.22
6.26
6.26
181,200
Apr 21, 2026
6.23
6.32
6.18
6.18
6.18
229,800
Apr 20, 2026
6.33
6.38
6.33
6.33
6.33
289,680
Apr 17, 2026
6.28
6.40
6.28
6.32
6.32
165,000
Apr 16, 2026
6.25
6.41
6.25
6.34
6.34
184,080
Apr 15, 2026
6.28
6.38
6.24
6.32
6.32
153,600
Apr 14, 2026
6.34
6.41
6.27
6.31
6.31
118,560
Apr 13, 2026
6.10
6.46
6.10
6.43
6.43
341,520
Apr 10, 2026
6.38
6.57
6.31
6.39
6.39
99,600
Apr 9, 2026
6.46
6.66
6.39
6.45
6.45
246,120
Apr 8, 2026
6.36
6.73
6.36
6.51
6.51
167,160
Apr 7, 2026
6.31
6.42
6.26
6.32
6.32
361,680
Apr 6, 2026
6.58
6.58
6.18
6.32
6.32
365,160
Apr 2, 2026
6.28
6.53
6.28
6.52
6.52
183,720
Apr 1, 2026
6.33
6.58
6.33
6.55
6.55
109,200
Mar 31, 2026
6.69
6.69
6.38
6.53
6.53
347,520
Mar 30, 2026
6.17
6.53
6.17
6.21
6.21
303,600
Mar 27, 2026
6.28
6.55
6.20
6.32
6.32
301,320
Mar 26, 2026
6.39
6.51
6.21
6.24
6.24
337,080
Mar 25, 2026
6.10
6.34
6.10
6.32
6.32
239,160
Mar 24, 2026
6.66
6.66
6.20
6.28
6.28
366,120
Mar 23, 2026
6.26
6.72
6.26
6.34
6.34
370,560
Mar 20, 2026
6.10
6.33
6.03
6.18
6.18
318,360
Mar 19, 2026
6.29
6.35
6.23
6.32
6.32
478,920
Mar 18, 2026
6.55
6.82
6.44
6.44
6.44
137,280
Mar 17, 2026
6.47
6.60
6.42
6.58
6.58
293,280
Mar 16, 2026
6.46
6.67
6.45
6.53
6.53
267,720
Mar 13, 2026
6.47
6.48
6.31
6.38
6.38
129,600
Mar 12, 2026
6.23
6.65
6.23
6.38
6.38
225,120
Mar 11, 2026
6.57
6.62
6.53
6.54
6.54
95,760
Mar 10, 2026
6.77
7.00
6.60
6.62
6.62
156,720
Mar 9, 2026
6.37
6.63
6.37
6.62
6.62
202,080
Mar 6, 2026
6.70
6.82
6.53
6.53
6.53
127,080
Mar 5, 2026
6.67
6.85
6.48
6.57
6.57
137,520
Mar 4, 2026
6.77
6.93
6.72
6.78
6.78
92,520
Mar 3, 2026
6.21
6.78
6.21
6.74
6.74
156,360
Mar 2, 2026
7.31
7.39
7.05
7.05
7.05
53,640
Feb 27, 2026
7.38
7.38
7.06
7.07
7.07
115,200
Feb 26, 2026
6.88
7.33
6.88
7.06
7.06
53,400
Feb 25, 2026
7.21
7.32
7.08
7.15
7.15
44,880
Feb 24, 2026
7.18
7.33
7.01
7.13
7.13
50,160
Feb 23, 2026
7.28
7.28
7.00
7.04
7.04
55,560
Feb 20, 2026
7.09
7.23
6.95
7.01
7.01
53,880
Feb 19, 2026
7.13
7.32
6.89
7.07
7.07
41,640
Feb 18, 2026
7.14
7.14
6.94
7.08
7.08
85,800
Feb 17, 2026
7.44
7.44
7.07
7.14
7.14
75,120
Feb 13, 2026
7.59
7.59
7.30
7.37
7.37
41,160
Feb 12, 2026
7.38
7.38
7.12
7.22
7.22
406,800
Feb 11, 2026
6.88
7.22
6.88
7.13
7.13
71,280
Feb 10, 2026
6.94
7.15
6.94
7.06
7.06
70,080
Feb 9, 2026
7.13
7.17
6.88
7.03
7.03
79,320
Feb 6, 2026
6.88
7.13
6.88
6.93
6.93
2,133,960
Feb 5, 2026
7.04
7.04
6.68
6.91
6.91
159,120
Feb 4, 2026
6.83
6.93
6.71
6.75
6.75
75,480
Feb 3, 2026
6.63
6.91
6.63
6.68
6.68
137,760
Feb 2, 2026
6.69
6.97
6.69
6.77
6.77
96,840
Jan 30, 2026
6.82
6.91
6.62
6.62
6.62
66,840
Jan 29, 2026
6.37
6.82
6.37
6.67
6.67
145,680
Jan 28, 2026
6.54
6.88
6.54
6.57
6.57
128,280
Jan 27, 2026
6.61
6.91
6.61
6.74
6.74
105,120
Jan 26, 2026
6.95
6.95
6.52
6.64
6.64
172,440
Jan 23, 2026
6.30
6.52
6.28
6.52
6.52
121,920
Jan 22, 2026
6.20
6.49
6.20
6.47
6.47
257,880
Jan 21, 2026
6.78
6.78
6.28
6.48
6.48
135,000
Jan 20, 2026
6.30
6.66
6.30
6.55
6.55
243,000
Jan 16, 2026
6.28
6.52
6.28
6.47
6.47
116,280
Jan 15, 2026
6.66
6.66
6.33
6.51
6.51
797,280
Jan 14, 2026
6.78
6.78
6.38
6.53
6.53
398,760
Jan 13, 2026
6.63
6.63
6.49
6.53
6.53
103,440
Jan 12, 2026
6.63
6.68
6.58
6.63
6.63
201,720
Jan 9, 2026
6.37
6.66
6.37
6.62
6.62
104,040
Jan 8, 2026
6.46
6.66
6.46
6.66
6.66
296,880
Jan 7, 2026
6.62
6.64
6.59
6.62
6.62
77,280
Jan 6, 2026
6.58
6.74
6.58
6.63
6.63
100,560
Jan 5, 2026
6.66
6.87
6.61
6.66
6.66
343,080
Jan 2, 2026
6.67
6.81
6.59
6.59
6.59
195,000
Dec 31, 2025
6.57
6.67
6.54
6.61
6.61
89,040
Dec 30, 2025
6.57
6.72
6.51
6.70
6.70
95,040
Dec 29, 2025
6.40
6.67
6.40
6.66
6.66
211,680
Dec 26, 2025
6.71
6.74
6.62
6.69
6.69
199,800
Dec 24, 2025
6.76
6.99
6.68
6.70
6.70
50,520
Dec 23, 2025
6.66
6.75
6.57
6.73
6.73
242,280
Dec 22, 2025
6.40
6.87
6.40
6.63
6.63
261,960
Dec 19, 2025
6.55
6.76
6.55
6.61
6.61
164,520
Dec 18, 2025
6.52
6.78
6.52
6.77
6.77
115,560
Dec 17, 2025
6.48
6.72
6.46
6.67
6.67
357,360
Dec 16, 2025
6.62
6.76
6.59
6.76
6.76
207,840
Dec 15, 2025
6.74
6.86
6.63
6.67
6.67
213,840
Dec 12, 2025
6.71
6.95
6.69
6.71
6.71
160,800
Dec 11, 2025
6.72
6.87
6.70
6.72
6.72
230,400
Dec 10, 2025
6.67
6.75
6.56
6.75
6.75
350,040
Dec 9, 2025
6.39
6.62
6.39
6.56
6.56
239,880
Dec 8, 2025
6.55
6.63
6.55
6.58
6.58
305,520
Dec 5, 2025
6.80
6.80
6.57
6.63
6.63
336,600
Dec 4, 2025
6.53
6.64
6.48
6.61
6.61
207,480
Dec 3, 2025
6.42
6.68
6.42
6.63
6.63
173,280
Dec 2, 2025
6.72
6.72
6.43
6.63
6.63
2,445,120
Dec 1, 2025
6.68
6.87
6.58
6.63
6.63
2,647,200
Nov 28, 2025
6.90
6.91
6.68
6.71
6.71
87,480
Nov 26, 2025
6.89
6.91
6.77
6.81
6.81
86,520
Nov 25, 2025
6.79
7.06
6.73
6.91
6.91
190,800
Nov 24, 2025
6.96
7.32
6.96
7.10
7.10
142,920
Nov 21, 2025
6.89
7.25
6.82
7.00
7.00
146,520
Nov 20, 2025
6.95
6.95
6.69
6.77
6.77
211,200
Nov 19, 2025
6.68
6.97
6.68
6.88
6.88
84,120
Nov 18, 2025
7.05
7.15
6.88
7.08
7.08
117,600
Nov 17, 2025
7.28
7.28
6.80
6.97
6.97
408,600
Nov 14, 2025
7.16
7.28
7.05
7.15
7.15
167,280
Nov 13, 2025
6.96
7.21
6.89
7.15
7.15
111,600
Nov 12, 2025
6.95
7.37
6.95
7.08
7.08
39,720
Nov 11, 2025
7.24
7.39
7.10
7.13
7.13
64,680
Nov 10, 2025
7.07
7.29
6.97
7.13
7.13
129,120
Nov 7, 2025
7.12
7.33
7.03
7.08
7.08
95,280
Nov 6, 2025
7.01
7.28
6.87
7.04
7.04
130,320
Nov 5, 2025
6.82
7.11
6.82
7.06
7.06
94,560
Nov 4, 2025
7.22
7.25
7.01
7.01
7.01
147,360
Nov 3, 2025
6.94
7.25
6.85
6.97
6.97
143,040
Oct 31, 2025
6.80
7.28
6.80
6.97
6.97
80,520
