|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,188.00 JPY | -0.87% |
|
-6.76% | +1.84% |
| 03:22am | Kao's Attributable Profit Rises 32% in H1 | MT |
| 06-26 | Jefferies Upgrades Kao to Buy From Hold, Adjusts Price Target to 7,500 Yen From 7,200 Yen | MT |
Quotes 5-day view: Kao Corporation
Delayed Quote Japan Exchange
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | Today | |
|---|---|---|---|---|---|
| Last | JP¥3,384.00 | JP¥3,268.00 | JP¥3,208.00 | JP¥3,216.00 | JP¥3,188.00 |
| Volume | 3,345,500 | 3,932,100 | 3,792,000 | 2,365,200 | 2,981,000 |
| Change | -1.02% | -3.43% | -1.84% | +0.25% | -0.87% |
| Opening | JP¥3,387.00 | JP¥3,260.00 | JP¥3,259.00 | JP¥3,216.00 | JP¥3,200.00 |
| High | JP¥3,418.00 | JP¥3,326.00 | JP¥3,260.00 | JP¥3,225.00 | JP¥3,206.00 |
| Low | JP¥3,346.00 | JP¥3,228.00 | JP¥3,158.00 | JP¥3,164.00 | JP¥3,140.00 |
Performance
| 1 day | -0.87% | ||
| 1 week | -6.76% | ||
| Current month | -2.45% | ||
| 1 month | -4.18% | ||
| 3 months | +6.43% | ||
| 6 months | -2.36% | ||
| Current year | +1.84% | ||
| 1 year | -6.50% | ||
| 3 years | +12.73% | ||
| 5 years | -5.61% | ||
| 10 years | +22.59% |
Volumes
marketsDaily volume
2,981,000
Estimated daily volume
2,981,000
Avg. Volume 20 sessions
3,038,757
Daily volume ratio
0.98
Avg. Volume 20 sessions JPY
9,687,557,316
Avg. Volume 20 sessions USD
61,496,613.84
Record volume 1
22,410,000
Record volume 2
20,190,800
Record volume 3
19,430,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
2,909,311,685,145
Market Cap (USD)
18,465,371,998
Net sales (JPY)
1,688,633,000,000
Net sales (USD)
10,717,736,663
Number of employees
31,514
Sales / Employee (JPY)
53,583,582
Sales / Employee (USD)
340,094
Free-Float
97.57 %
Free-Float capitalization (JPY)
2,846,601,775,544
Free-Float capitalization (USD)
18,067,352,833
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
3,299
Moving average 20 days
3,278.05
Moving average 50 days
3,159.15
Moving average 100 days
3,090.92
Price spread / (MMA5)
+3.48%
Price spread / (MMA20)
+2.82%
Price spread / (MMA50)
-0.90%
Price spread / (MMA100)
-3.05%
STIM
RSI 9 days
42.79
RSI 14 days
47.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.87% | -6.76% | -6.50% | +12.73% | 18.47B | |
| -0.94% | +0.16% | -2.77% | -6.74% | 345B | |
| +1.02% | -4.14% | -5.74% | +3.86% | 137B | |
| +0.36% | -1.39% | +10.99% | +19.88% | 73.76B | |
| -0.53% | -1.53% | -17.73% | -18.83% | 51.78B | |
| -1.36% | -3.21% | -11.48% | -18.63% | 37.54B | |
| +0.76% | +3.89% | -3.87% | -48.63% | 31.47B | |
| +4.81% | -0.10% | -23.36% | -31.12% | 19.68B | |
| +1.97% | +0.79% | +15.89% | +9.53% | 19.68B | |
| +1.02% | -0.70% | -12.33% | +3.72% | 11.38B | |
| Average | +0.67% | -1.06% | -5.69% | -7.42% | 74.59B | |
| Weighted average by Cap. | -0.05% | -1.97% | -3.77% | -4.93% |
Historical Quotes: Kao Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
61e9acf5ba2baacb5d2.EtftQkCI95lX8OLt5T5hQTJECdhtyTGOpSgZZuT6ZGc.doikJiPLvfIjqLK5tUw5cHAgT7ImvF7a4kshVZ2sMTZX77wxdcK43y6Fuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 3,188.00 | 1,055,600 | 2,981,000 |
| 02:24:58 | 3,165.00 | 100 | 1,925,400 |
| 02:24:57 | 3,165.00 | 100 | 1,925,300 |
| 02:24:57 | 3,166.00 | 100 | 1,925,200 |
| 02:24:57 | 3,166.00 | 100 | 1,925,100 |
| 02:24:57 | 3,166.00 | 100 | 1,925,000 |
| 02:24:57 | 3,167.00 | 100 | 1,924,900 |
| 02:24:56 | 3,167.00 | 100 | 1,924,800 |
| 02:24:55 | 3,168.00 | 100 | 1,924,700 |
| 02:24:54 | 3,166.00 | 100 | 1,924,600 |
Course Extremes
| 1 week | 3,140 |  | 3,418 |
| 1 month | 3,140 | | 3,445 |
| Current year | 2,880 | | 3,445 |
| 1 year | 2,880 | | 3,503.5 |
| 3 years | 2,620 | | 3,636.5 |
| 5 years | 2,331.5 | | 3,636.5 |
| 10 years | 2,331.5 | | 4,693.5 |
Monthly variations
Annual variations
| 2026 | +1.84% | ||
| 2025 | -1.99% | ||
| 2024 | +10.14% | ||
| 2023 | +10.37% | ||
| 2022 | -12.69% | ||
| 2021 | -24.48% | ||
| 2020 | -11.69% | ||
| 2019 | +10.68% | ||
| 2018 | +7.02% | ||
| 2017 | +37.50% | ||
| 2016 | -11.41% | ||
| 2015 | +31.49% | ||
| 2014 | +43.72% | ||
| 2013 | +47.18% | ||
| 2012 | +6.94% | ||
| 2011 | -3.88% | ||
| 2010 | +0.60% | ||
| 2009 | -19.74% | ||
| 2008 | -19.35% | ||
| 2007 | +4.67% | ||
| 2006 | +1.58% | ||
| 2005 | +20.61% | ||
| 2004 | +20.18% | ||
| 2003 | -16.31% | ||
| 2002 | -4.40% | ||
| 2001 | -17.92% | ||
| 2000 | +13.89% | ||
| 1999 | +14.31% | ||
| 1998 | +35.64% | ||
| 1997 | +39.26% | ||
| 1996 | +5.47% | ||
| 1995 | +13.27% | ||
| 1994 | -3.42% | ||
| 1993 | +3.54% | ||
| 1992 | +1.06% |
- Stock Market
- Stocks
- 4452 Stock
- Quotes Kao Corporation
Select your edition
All financial news and data tailored to specific country editions
