Kao

4452 · TSE · JPY

¥3,439.00−1.23%−¥43.00

Close · October 2, 2026

Price history

+8.49% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥3,439.00
October 1, 2026¥3,482.00
September 30, 2026¥3,500.00
September 29, 2026¥3,484.00
September 28, 2026¥3,497.00
September 25, 2026¥3,513.00
September 24, 2026¥3,485.00
September 18, 2026¥3,478.00
September 17, 2026¥3,493.00
September 16, 2026¥3,436.00
September 15, 2026¥3,443.00
September 14, 2026¥3,455.00
September 11, 2026¥3,387.00
September 10, 2026¥3,439.00
September 9, 2026¥3,413.00
September 8, 2026¥3,443.00
September 7, 2026¥3,455.00
September 4, 2026¥3,495.00
September 3, 2026¥3,551.00
September 2, 2026¥3,583.00
September 1, 2026¥3,614.00
August 31, 2026¥3,641.00
August 28, 2026¥3,635.00
August 27, 2026¥3,619.00
August 26, 2026¥3,593.00
August 25, 2026¥3,614.00
August 24, 2026¥3,567.00
August 21, 2026¥3,556.00
August 20, 2026¥3,553.00
August 19, 2026¥3,483.00
August 18, 2026¥3,505.00
August 17, 2026¥3,493.00
August 14, 2026¥3,533.00
August 13, 2026¥3,557.00
August 12, 2026¥3,689.00
August 10, 2026¥3,738.00
August 7, 2026¥3,654.00
August 6, 2026¥3,597.00
August 5, 2026¥3,188.00
August 4, 2026¥3,216.00
August 3, 2026¥3,208.00
July 31, 2026¥3,268.00
July 30, 2026¥3,384.00
July 29, 2026¥3,419.00
July 28, 2026¥3,320.00
July 27, 2026¥3,284.00
July 24, 2026¥3,223.00
July 23, 2026¥3,224.00
July 22, 2026¥3,230.00
July 21, 2026¥3,270.00
July 17, 2026¥3,308.00
July 16, 2026¥3,285.00
July 15, 2026¥3,283.00
July 14, 2026¥3,279.00
July 13, 2026¥3,223.00
July 10, 2026¥3,219.00
July 9, 2026¥3,280.00
July 8, 2026¥3,337.00
July 7, 2026¥3,301.00
July 6, 2026¥3,327.00
July 3, 2026¥3,289.00
July 2, 2026¥3,267.00
July 1, 2026¥3,183.00
June 30, 2026¥3,223.00
June 29, 2026¥3,250.00
June 26, 2026¥3,272.00
June 25, 2026¥3,120.50
June 24, 2026¥3,039.00
June 23, 2026¥3,047.00
June 22, 2026¥3,034.50
June 19, 2026¥3,100.50
June 18, 2026¥3,076.50
June 17, 2026¥3,088.50
June 16, 2026¥3,043.50
June 15, 2026¥3,027.50
June 12, 2026¥3,022.00
June 11, 2026¥3,035.00
June 10, 2026¥3,024.50
June 9, 2026¥2,965.50
June 8, 2026¥2,997.50
June 5, 2026¥2,960.50
June 4, 2026¥2,923.50
June 3, 2026¥3,000.00
June 2, 2026¥2,993.50
June 1, 2026¥3,019.00
May 29, 2026¥3,057.50
May 28, 2026¥3,039.50
May 27, 2026¥2,999.50
May 26, 2026¥2,970.50
May 25, 2026¥3,000.00
May 22, 2026¥2,998.00
May 21, 2026¥2,967.00
May 20, 2026¥2,959.50
May 19, 2026¥3,025.50
May 18, 2026¥2,958.00
May 15, 2026¥2,941.50
May 14, 2026¥2,946.50
May 13, 2026¥2,912.50
May 12, 2026¥2,904.50
May 11, 2026¥2,935.50
May 8, 2026¥2,973.50
May 7, 2026¥2,995.50
May 1, 2026¥2,931.00
April 30, 2026¥2,917.00
April 28, 2026¥2,998.50
April 27, 2026¥2,976.50
April 24, 2026¥2,950.50
April 23, 2026¥2,998.00
April 22, 2026¥3,005.00
April 21, 2026¥3,005.00
April 20, 2026¥3,027.50
April 17, 2026¥3,004.00
April 16, 2026¥3,054.50
April 15, 2026¥3,041.50
April 14, 2026¥3,000.00
April 13, 2026¥3,035.00
April 10, 2026¥3,050.00
April 9, 2026¥3,074.00
April 8, 2026¥3,104.00
April 7, 2026¥3,040.00
April 6, 2026¥3,028.00
April 3, 2026¥3,070.00
April 2, 2026¥3,091.00
April 1, 2026¥3,136.00
March 31, 2026¥3,089.00
March 30, 2026¥3,015.50
March 27, 2026¥3,073.50
March 26, 2026¥3,015.00
March 25, 2026¥3,029.50
March 24, 2026¥3,011.00
March 23, 2026¥3,002.50
March 19, 2026¥3,008.50
March 18, 2026¥3,140.00
March 17, 2026¥3,147.50
March 16, 2026¥3,083.00
March 13, 2026¥3,083.00
March 12, 2026¥3,079.00
March 11, 2026¥3,155.50
March 10, 2026¥3,147.00
March 9, 2026¥3,115.50
March 6, 2026¥3,147.00
March 5, 2026¥3,112.00
March 4, 2026¥3,173.50
March 3, 2026¥3,201.50
March 2, 2026¥3,372.00
February 27, 2026¥3,337.00
February 26, 2026¥3,308.50
February 25, 2026¥3,324.50
February 24, 2026¥3,318.00
February 20, 2026¥3,262.00
February 19, 2026¥3,302.50
February 18, 2026¥3,292.00
February 17, 2026¥3,282.00
February 16, 2026¥3,300.50
February 13, 2026¥3,380.00
February 12, 2026¥3,345.50
February 10, 2026¥3,272.00
February 9, 2026¥3,268.50
February 6, 2026¥3,264.50
February 5, 2026¥3,265.00
February 4, 2026¥3,171.00
February 3, 2026¥3,154.50
February 2, 2026¥3,153.50
January 30, 2026¥3,093.00
January 29, 2026¥3,052.00
January 28, 2026¥3,044.50
January 27, 2026¥3,089.50
January 26, 2026¥3,099.50
January 23, 2026¥3,072.00
January 22, 2026¥3,071.00
January 21, 2026¥3,092.50
January 20, 2026¥3,144.00
January 19, 2026¥3,087.00
January 16, 2026¥3,103.50
January 15, 2026¥3,133.50
January 14, 2026¥3,124.50
January 13, 2026¥3,127.50
January 9, 2026¥3,134.50
January 8, 2026¥3,128.00
January 7, 2026¥3,127.50
January 6, 2026¥3,139.00
January 5, 2026¥3,127.50
December 30, 2025¥3,130.50
December 29, 2025¥3,122.50
December 26, 2025¥3,171.50
December 25, 2025¥3,171.50
December 24, 2025¥3,150.00
December 23, 2025¥3,172.00
December 22, 2025¥3,144.00
December 19, 2025¥3,150.50
December 18, 2025¥3,172.00
December 17, 2025¥3,132.50
December 16, 2025¥3,145.00
December 15, 2025¥3,129.50
December 12, 2025¥3,163.50
December 11, 2025¥3,138.50
December 10, 2025¥3,169.00
December 9, 2025¥3,113.50
December 8, 2025¥3,115.00
December 5, 2025¥3,110.50
December 4, 2025¥3,110.00
December 3, 2025¥3,111.00
December 2, 2025¥3,111.00
December 1, 2025¥3,133.00
November 28, 2025¥3,157.00
November 27, 2025¥3,168.50
November 26, 2025¥3,211.50
November 25, 2025¥3,191.50
November 21, 2025¥3,294.50
November 20, 2025¥3,237.00
November 19, 2025¥3,237.00
November 18, 2025¥3,280.50
November 17, 2025¥3,250.00
November 14, 2025¥3,330.50
November 13, 2025¥3,274.00
November 12, 2025¥3,304.50
November 11, 2025¥3,305.00
November 10, 2025¥3,302.50
November 7, 2025¥3,263.00
November 6, 2025¥3,281.00
November 5, 2025¥3,269.50
November 4, 2025¥3,265.50
October 31, 2025¥3,260.00
October 30, 2025¥3,246.50
October 29, 2025¥3,215.50
October 28, 2025¥3,259.00
October 27, 2025¥3,266.50
October 24, 2025¥3,242.00
October 23, 2025¥3,238.00
October 22, 2025¥3,229.00
October 21, 2025¥3,214.00
October 20, 2025¥3,185.50
October 17, 2025¥3,148.50
October 16, 2025¥3,105.00
October 15, 2025¥3,105.00
October 14, 2025¥3,114.50
October 10, 2025¥3,110.50
October 9, 2025¥3,139.00
October 8, 2025¥3,165.50
October 7, 2025¥3,158.50
October 6, 2025¥3,170.00
October 3, 2025¥3,154.50
October 2, 2025¥3,170.00

At a glance

  • The company

    Kao Corporation develops and sells hygiene living care, health beauty care, life care, cosmetics, and chemical products in Japan.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥38.32 (estimate ¥33.92)

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Ex-dividend on December 29, 2026

Where the price stands

52-wk low¥2,880.00
52-wk high¥3,782.00

−9.07% from the high

Performance

StockNikkei 225
1 month−4.02%+6.19%
Year to date+9.85%+35.70%
1 year+8.49%+52.01%

Analysts · 14 analysts

Average target¥4,080.71+18.66% vs. price

Buy 12 · Hold 2 · Sell 0 · Buy

Numbers and valuation

Full valuation
Market cap
¥3.11T
P/E
24.6
EPS
¥139.62
Volume
2.79M
Dividend yield
2.27%

Stocks to explore

Other companies in the Consumer sector