Kao Corp (KAOOY)
7.96
-0.04
(-0.50%)
USD |
OTCM |
Nov 21, 15:59
Kao Price: 7.96 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.90 | 8.096 | 7.76 | 8.00 | 83802.00 |
| Nov 19, 2024 | 8.11 | 8.14 | 8.08 | 8.094 | 131032.0 |
| Nov 18, 2024 | 8.185 | 8.48 | 7.91 | 8.17 | 401368.0 |
| Nov 15, 2024 | 7.81 | 8.41 | 7.81 | 8.03 | 181779.0 |
| Nov 14, 2024 | 7.922 | 8.08 | 7.81 | 8.07 | 205999.0 |
| Nov 13, 2024 | 7.86 | 8.18 | 7.86 | 8.09 | 198310.0 |
| Nov 12, 2024 | 8.20 | 8.21 | 8.12 | 8.12 | 185751.0 |
| Nov 11, 2024 | 8.076 | 8.32 | 8.01 | 8.28 | 108458.0 |
| Nov 08, 2024 | 7.89 | 8.262 | 7.89 | 8.17 | 82684.00 |
| Nov 07, 2024 | 8.46 | 8.65 | 8.39 | 8.54 | 156698.0 |
| Nov 06, 2024 | 8.20 | 8.48 | 8.20 | 8.41 | 38766.00 |
| Nov 05, 2024 | 8.98 | 8.98 | 8.31 | 8.64 | 70885.00 |
| Nov 04, 2024 | 8.645 | 8.98 | 8.31 | 8.58 | 212867.0 |
| Nov 01, 2024 | 8.55 | 8.85 | 8.23 | 8.65 | 55430.00 |
| Oct 31, 2024 | 8.74 | 8.76 | 8.50 | 8.76 | 80684.00 |
| Oct 30, 2024 | 8.50 | 8.960 | 8.50 | 8.820 | 43206.00 |
| Oct 29, 2024 | 8.54 | 8.86 | 8.54 | 8.86 | 57917.00 |
| Oct 28, 2024 | 8.46 | 8.85 | 8.46 | 8.79 | 71234.00 |
| Oct 25, 2024 | 8.858 | 8.91 | 8.79 | 8.82 | 59055.00 |
| Oct 24, 2024 | 8.795 | 8.85 | 8.76 | 8.82 | 28829.00 |
| Oct 23, 2024 | 8.815 | 8.85 | 8.78 | 8.85 | 61011.00 |
| Oct 22, 2024 | 9.09 | 9.35 | 9.01 | 9.04 | 41704.00 |
| Oct 21, 2024 | 9.07 | 9.13 | 9.06 | 9.13 | 116822.0 |
| Oct 18, 2024 | 9.14 | 9.17 | 8.910 | 9.07 | 51967.00 |
| Oct 17, 2024 | 9.13 | 9.22 | 9.09 | 9.148 | 57393.00 |
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
6.77
Minimum
Nov 03 2022
17.19
Maximum
Jun 02 2020
10.64
Average
8.90
Median
Feb 10 2022
Price Benchmarks
| Kirin Holdings Co Ltd | 13.69 |
| Coca-Cola Bottlers Japan Holdings Inc | 8.123 |
| Asahi Group Holdings Ltd | 10.35 |
| Takara Holdings Inc | 7.10 |
| Sapporo Holdings Ltd | 42.10 |
Price Related Metrics
| PE Ratio | 33.85 |
| PS Ratio | 1.739 |
| PEG Ratio | 1.231 |
| Price to Book Value | 2.817 |
| Price to Free Cash Flow | 17.67 |
| Earnings Yield | 2.95% |
| Market Cap | 18.49B |
| PEGY Ratio | 1.128 |
| Operating PE Ratio | 25.26 |
| Normalized PE Ratio | 33.85 |