Kao Corp. (KAOOY)
7.29
+0.08
(+1.04%)
USD |
OTCM |
Oct 05, 16:00
Kao Price : 7.29 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 7.620 | 7.620 | 7.24 | 7.29 | 89728.00 |
| Oct 02, 2026 | 7.56 | 7.56 | 7.02 | 7.215 | 85309.00 |
| Oct 01, 2026 | 7.62 | 7.62 | 7.28 | 7.28 | 99645.00 |
| Sep 30, 2026 | 7.47 | 7.47 | 7.31 | 7.36 | 79204.00 |
| Sep 29, 2026 | 7.34 | 7.36 | 7.31 | 7.32 | 70617.00 |
| Sep 28, 2026 | 7.42 | 7.422 | 7.33 | 7.33 | 169514.0 |
| Sep 25, 2026 | 6.910 | 7.430 | 6.910 | 7.42 | 40249.00 |
| Sep 24, 2026 | 7.30 | 7.359 | 7.25 | 7.27 | 80374.00 |
| Sep 23, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 86660.00 |
| Sep 22, 2026 | 7.513 | 7.513 | 7.31 | 7.35 | 110978.0 |
| Sep 21, 2026 | 7.36 | 7.40 | 7.26 | 7.33 | 89121.00 |
| Sep 18, 2026 | 7.28 | 7.39 | 6.95 | 7.35 | 54788.00 |
| Sep 17, 2026 | 7.770 | 7.770 | 7.331 | 7.41 | 64694.00 |
| Sep 16, 2026 | 7.275 | 7.35 | 7.20 | 7.31 | 57445.00 |
| Sep 15, 2026 | 7.30 | 7.37 | 7.258 | 7.345 | 49769.00 |
| Sep 14, 2026 | 7.48 | 7.580 | 7.37 | 7.44 | 77652.00 |
| Sep 11, 2026 | 7.34 | 7.400 | 7.30 | 7.33 | 64086.00 |
| Sep 10, 2026 | 7.40 | 7.415 | 7.37 | 7.376 | 68361.00 |
| Sep 09, 2026 | 7.39 | 7.48 | 7.39 | 7.40 | 140531.0 |
| Sep 08, 2026 | 7.418 | 7.58 | 7.418 | 7.48 | 59680.00 |
| Sep 04, 2026 | 7.43 | 7.44 | 7.419 | 7.42 | 50661.00 |
| Sep 03, 2026 | 7.55 | 7.59 | 7.52 | 7.57 | 58605.00 |
| Sep 02, 2026 | 7.485 | 7.51 | 7.475 | 7.49 | 74472.00 |
| Sep 01, 2026 | 7.489 | 7.505 | 7.46 | 7.47 | 33858.00 |
| Aug 31, 2026 | 7.49 | 7.582 | 7.49 | 7.55 | 36706.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Kosé Holdings Corp. | 6.65 |
| euglena Co., Ltd. | 2.00 |
| Milbon Co., Ltd. | 52.60 |
| Rohto Pharmaceutical Co., Ltd. | 17.20 |
| Mandom Corp. | 16.00 |
Price Related Metrics
| PE Ratio | 26.06 |
| PS Ratio | 2.203 |
| Price to Book Value | 2.873 |
| Price to Free Cash Flow | 26.33 |
| Earnings Yield | 3.84% |
| Market Cap | 19.79B |
| Operating PE Ratio | 21.69 |
| Normalized PE Ratio | 26.05 |