Kao Corp. (KAOOY)
7.53
+0.11
(+1.48%)
USD |
OTCM |
Aug 25, 16:00
Kao Price : 7.53 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 7.49 | 7.544 | 7.49 | 7.53 | 28514.00 |
| Aug 24, 2026 | 7.445 | 7.45 | 7.41 | 7.42 | 40649.00 |
| Aug 21, 2026 | 7.39 | 7.439 | 7.38 | 7.40 | 107877.0 |
| Aug 20, 2026 | 7.40 | 7.44 | 7.39 | 7.39 | 290371.0 |
| Aug 19, 2026 | 7.34 | 7.476 | 7.33 | 7.38 | 385268.0 |
| Aug 18, 2026 | 7.295 | 7.30 | 7.26 | 7.28 | 254165.0 |
| Aug 17, 2026 | 7.260 | 7.27 | 7.22 | 7.25 | 279862.0 |
| Aug 14, 2026 | 7.35 | 7.38 | 7.33 | 7.33 | 62728.00 |
| Aug 13, 2026 | 7.42 | 7.458 | 7.39 | 7.42 | 44072.00 |
| Aug 12, 2026 | 7.70 | 7.70 | 7.65 | 7.67 | 89988.00 |
| Aug 11, 2026 | 7.49 | 7.79 | 7.49 | 7.76 | 19649.00 |
| Aug 10, 2026 | 7.675 | 7.80 | 7.675 | 7.74 | 24724.00 |
| Aug 07, 2026 | 7.39 | 7.73 | 7.39 | 7.73 | 24888.00 |
| Aug 06, 2026 | 7.45 | 7.577 | 7.45 | 7.46 | 66899.00 |
| Aug 05, 2026 | 6.92 | 7.788 | 6.92 | 7.02 | 47150.00 |
| Aug 04, 2026 | 6.550 | 6.81 | 6.550 | 6.77 | 50031.00 |
| Aug 03, 2026 | 6.85 | 6.85 | 6.75 | 6.77 | 84689.00 |
| Jul 31, 2026 | 6.730 | 6.830 | 6.730 | 6.80 | 87180.00 |
| Jul 30, 2026 | 6.86 | 7.04 | 6.86 | 6.95 | 102569.0 |
| Jul 29, 2026 | 6.94 | 6.96 | 6.90 | 6.93 | 47375.00 |
| Jul 28, 2026 | 6.735 | 6.77 | 6.71 | 6.73 | 53578.00 |
| Jul 27, 2026 | 6.655 | 6.655 | 6.63 | 6.65 | 80009.00 |
| Jul 24, 2026 | 6.508 | 6.56 | 6.500 | 6.52 | 40814.00 |
| Jul 23, 2026 | 6.52 | 6.52 | 6.47 | 6.50 | 70547.00 |
| Jul 22, 2026 | 6.599 | 6.599 | 6.55 | 6.56 | 31977.00 |
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. | 7.225 |
| euglena Co., Ltd. | 3.06 |
| Milbon Co., Ltd. | 52.60 |
| Rohto Pharmaceutical Co., Ltd. | 15.00 |
| Mandom Corp. | 16.00 |
Price Related Metrics
| PE Ratio | 26.92 |
| PS Ratio | 2.276 |
| Price to Book Value | 2.967 |
| Price to Free Cash Flow | 27.19 |
| Earnings Yield | 3.71% |
| Market Cap | 20.44B |
| Operating PE Ratio | 22.41 |
| Normalized PE Ratio | 26.91 |