Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 03 May 2024
Kao Corp. ADR
OBB
KAOOY
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
7.470
7.740
7.470
7.565
357,200
13/10/22
7.583
7.727
7.570
7.710
381,700
12/10/22
7.760
7.760
7.680
7.680
202,100
11/10/22
7.750
7.770
7.670
7.750
220,200
10/10/22
7.770
7.840
7.730
7.790
362,500
07/10/22
7.858
7.890
7.780
7.870
182,800
06/10/22
7.930
7.975
7.890
7.950
132,800
05/10/22
8.050
8.110
8.010
8.110
88,700
04/10/22
8.124
8.240
8.120
8.240
296,900
03/10/22
7.788
7.950
7.788
7.940
95,800
30/09/22
8.151
8.190
8.100
8.140
198,300
29/09/22
8.070
8.120
8.040
8.120
210,700
28/09/22
8.095
8.220
8.095
8.180
105,600
26/09/22
8.150
8.150
8.050
8.070
160,200
23/09/22
8.245
8.245
8.020
8.170
65,100
22/09/22
8.160
8.500
8.160
8.350
116,000
21/09/22
8.320
8.470
8.300
8.310
55,200
20/09/22
8.365
8.390
8.340
8.350
79,500
19/09/22
8.450
8.560
8.450
8.530
154,400
16/09/22
8.615
8.615
8.450
8.500
79,200
15/09/22
8.590
8.590
8.330
8.360
80,700
14/09/22
8.430
8.430
8.350
8.390
48,900
13/09/22
8.465
8.480
8.340
8.340
52,800
12/09/22
8.540
8.570
8.500
8.510
125,000
09/09/22
8.400
8.440
8.380
8.390
63,500
08/09/22
8.300
8.310
8.180
8.290
101,700
07/09/22
7.995
8.090
7.990
8.090
182,900
06/09/22
8.165
8.230
8.110
8.190
84,000
02/09/22
8.540
8.600
8.470
8.500
88,100
01/09/22
8.680
8.790
8.530
8.620
52,700
31/08/22
8.696
8.720
8.660
8.670
97,100
30/08/22
8.960
8.960
8.690
8.720
93,500
29/08/22
8.700
8.800
8.700
8.790
75,800
26/08/22
8.900
8.920
8.820
8.820
38,700
25/08/22
9.170
9.170
8.900
8.970
28,400
24/08/22
9.230
9.230
8.960
8.970
78,200
23/08/22
9.160
9.280
9.150
9.200
56,900
22/08/22
9.050
9.110
8.980
9.080
49,200
19/08/22
9.030
9.037
8.970
9.010
21,900
18/08/22
9.200
9.200
9.100
9.110
39,300
17/08/22
9.050
9.140
9.040
9.100
36,600
16/08/22
9.120
9.180
9.100
9.130
61,900
15/08/22
9.050
9.060
9.000
9.060
32,900
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%