|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,947.00 JPY | -0.73% |
|
+1.45% | -5.02% |
| Apr. 29 | Kao shareholders reject Oasis proposal to appoint investigator over supply chain risk management, Kao's spokesperson says | RE |
| Apr. 29 | Japan Consumer Firms Step up Chip Materials Push | MT |
Quotes 5-day view: Kao Corporation
Delayed Quote Japan Exchange
| 2026-04-30 | 2026-05-01 | 2026-05-07 | 2026-05-08 | |
|---|---|---|---|---|
| Last | 5,834.00 ¥ | 5,862.00 ¥ | 5,991.00 ¥ | 5,947.00 ¥ |
| Volume | 2,875,000 | 1,188,500 | 2,243,500 | 1,766,000 |
| Change | - | +0.48% | +2.20% | -0.73% |
| Opening | 5,930.00 ¥ | 5,865.00 ¥ | 5,879.00 ¥ | 6,013.00 ¥ |
| High | 5,972.00 ¥ | 5,882.00 ¥ | 6,011.00 ¥ | 6,037.00 ¥ |
| Low | 5,792.00 ¥ | 5,828.00 ¥ | 5,845.00 ¥ | 5,901.00 ¥ |
Performance
| 1 day | -0.73% | ||
| 1 week | +1.45% | ||
| Current month | +1.94% | ||
| 1 month | -3.27% | ||
| 3 months | -9.03% | ||
| 6 months | -8.87% | ||
| Current year | -5.02% | ||
| 1 year | -7.53% | ||
| 3 years | +9.04% | ||
| 5 years | -14.93% | ||
| 10 years | -0.10% |
Volumes
marketsDaily volume
1,766,000
Estimated daily volume
1,766,000
Avg. Volume 20 sessions
1,705,573
Daily volume ratio
1.04
Avg. Volume 20 sessions JPY
10,143,042,631
Avg. Volume 20 sessions USD
64,712,611.99
Record volume 1
11,205,000
Record volume 2
10,095,400
Record volume 3
9,715,000
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (JPY)
2,689,937,280,912
Capitalization (USD)
17,175,147,690
Net sales (JPY)
1,688,633,000,000
Net sales (USD)
10,781,857,769
Number of employees
31,514
Sales / Employee (JPY)
53,583,582
Sales / Employee (USD)
342,129
Free-Float
97.56 %
Free-Float capitalization (JPY)
2,631,865,408,720
Free-Float capitalization (USD)
16,804,360,985
Average Daily Capital Traded
0.38%
Indicators
Moving average 5 days
5,926.2
Moving average 20 days
6,023.55
Moving average 50 days
6,183.44
Moving average 100 days
6,246.01
Price spread / (MMA5)
-0.35%
Price spread / (MMA20)
+1.29%
Price spread / (MMA50)
+3.98%
Price spread / (MMA100)
+5.03%
RSI 9 days
49.42
RSI 14 days
46.96
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.73% | +1.45% | -7.53% | +9.04% | 17.18B | |
| -1.09% | -0.83% | -5.27% | -14.12% | 228B | |
| -2.15% | +0.06% | +64.31% | - | 49.45B | |
| +1.99% | +7.18% | +36.85% | -49.25% | 8.64B | |
| -0.38% | -4.36% | +3.11% | +11.74% | 5.51B | |
| -1.51% | +0.61% | -8.95% | -29.68% | 3.59B | |
| -0.29% | -0.74% | -36.33% | -44.63% | 3.54B | |
| +0.61% | +3.00% | -20.59% | -29.67% | 3.03B | |
| +0.57% | +2.91% | -4.17% | -60.68% | 2.61B | |
| -4.58% | +1.91% | -30.43% | +91.98% | 2.44B | |
| Average | -0.76% | +0.95% | -0.90% | -12.81% | 32.4B | |
| Weighted average by Cap. | -1.13% | -0.33% | +5.79% | -13.53% |
Historical Quotes: Kao Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ce4de0a.Ro43ZeBPLy4VhxdP9GkMJE5Awkajpwrx6NQT3n-tbmQ.FfdyEpAMV35Z1yJ3wTZ8TSZzkRDMy2HFh45wtzr-KFAOxVkTt3YcbWLtWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 5,947.00 | 623,300 | 1,766,000 |
| 02:24:58 am | 5,944.00 | 100 | 1,142,700 |
| 02:24:57 am | 5,944.00 | 200 | 1,142,600 |
| 02:24:55 am | 5,945.00 | 100 | 1,142,400 |
| 02:24:54 am | 5,947.00 | 100 | 1,142,300 |
| 02:24:54 am | 5,945.00 | 100 | 1,142,200 |
| 02:24:53 am | 5,947.00 | 100 | 1,142,100 |
| 02:24:53 am | 5,945.00 | 100 | 1,142,000 |
| 02:24:51 am | 5,945.00 | 300 | 1,141,900 |
| 02:24:51 am | 5,946.00 | 200 | 1,141,600 |
Course Extremes
| 1 week | 5,845 |  | 6,037 |
| 1 month | 5,792 | | 6,125 |
| Current year | 5,792 | | 6,792 |
| 1 year | 5,792 | | 7,007 |
| 3 years | 4,877 | | 7,273 |
| 5 years | 4,663 | | 7,273 |
| 10 years | 4,663 | | 9,387 |
Monthly variations
Annual variations
| 2026 | -5.02% | ||
| 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
- Equities
- 4452 Stock
- Quotes Kao Corporation
Select your edition
All financial news and data tailored to specific country editions
