Kao Corp (KAOOY)
9.13
+0.23
(+2.58%)
USD |
OTCM |
May 20, 10:58
Kao Price: 9.13 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 8.87 | 8.93 | 8.87 | 8.90 | 107764.0 |
May 16, 2024 | 8.935 | 8.96 | 8.88 | 8.885 | 87046.00 |
May 15, 2024 | 8.765 | 8.83 | 8.765 | 8.80 | 53510.00 |
May 14, 2024 | 8.625 | 8.77 | 8.625 | 8.77 | 76268.00 |
May 13, 2024 | 8.77 | 8.80 | 8.71 | 8.74 | 146513.0 |
May 10, 2024 | 8.62 | 8.98 | 8.62 | 8.88 | 240028.0 |
May 09, 2024 | 8.70 | 9.23 | 8.61 | 9.23 | 132620.0 |
May 08, 2024 | 8.309 | 8.55 | 8.309 | 8.49 | 84079.00 |
May 07, 2024 | 8.43 | 8.50 | 8.43 | 8.46 | 181255.0 |
May 06, 2024 | 8.82 | 8.82 | 8.49 | 8.53 | 82841.00 |
May 03, 2024 | 8.170 | 8.56 | 8.170 | 8.49 | 85979.00 |
May 02, 2024 | 8.15 | 8.47 | 8.15 | 8.47 | 161168.0 |
May 01, 2024 | 8.28 | 8.31 | 8.25 | 8.25 | 39566.00 |
Apr 30, 2024 | 8.28 | 8.49 | 8.20 | 8.20 | 92943.00 |
Apr 29, 2024 | 8.270 | 8.36 | 8.16 | 8.220 | 125498.0 |
Apr 26, 2024 | 8.05 | 8.19 | 8.05 | 8.15 | 666550.0 |
Apr 25, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 87104.00 |
Apr 24, 2024 | 8.18 | 8.21 | 8.15 | 8.15 | 67862.00 |
Apr 23, 2024 | 8.28 | 8.32 | 8.25 | 8.26 | 230954.0 |
Apr 22, 2024 | 8.33 | 8.34 | 8.26 | 8.30 | 98048.00 |
Apr 19, 2024 | 8.145 | 8.18 | 8.07 | 8.09 | 71259.00 |
Apr 18, 2024 | 7.900 | 8.09 | 7.90 | 8.008 | 189133.0 |
Apr 17, 2024 | 7.93 | 7.94 | 7.890 | 7.90 | 132985.0 |
Apr 16, 2024 | 8.32 | 8.32 | 7.82 | 8.02 | 316952.0 |
Apr 15, 2024 | 8.06 | 8.08 | 8.01 | 8.01 | 151467.0 |
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
6.77
Minimum
Nov 03 2022
17.19
Maximum
Jun 02 2020
11.29
Average
10.90
Median
Price Benchmarks
Kirin Holdings Co Ltd | 14.61 |
Coca-Cola Bottlers Japan Holdings Inc | 6.15 |
Asahi Group Holdings Ltd | 35.12 |
Suntory Beverage & Food Ltd | 18.29 |
Sapporo Holdings Ltd | 42.10 |
Price Related Metrics
PE Ratio | 55.28 |
PS Ratio | 1.974 |
Price to Book Value | 3.222 |
Price to Free Cash Flow | 21.24 |
Earnings Yield | 1.81% |
Market Cap | 21.22B |
Operating PE Ratio | 40.91 |
Normalized PE Ratio | 55.28 |