EODData

MEMBERSHIP REGISTER LOG IN

FRA, KAO: Kao Corporation

21 Nov 2025
LAST:

35.75

CHANGE:
 0.25		OPEN:
35.75		HIGH:
35.75		ASK:
0.00		VOLUME:
65
CHG(%):
0.69		PREV:
36.00		LOW:
35.75		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2535.7535.7535.7535.7565
20 Nov 2535.0736.0035.0736.0065
19 Nov 2535.3835.3835.3835.38100
18 Nov 2535.8935.8935.8935.89100
17 Nov 2536.3036.3036.3036.30100
13 Nov 2536.3036.3036.3036.308
12 Nov 2536.3336.3336.3336.338
11 Nov 2536.5336.5336.5336.538
10 Nov 2536.5336.5336.5336.538
07 Nov 2536.3037.3936.3037.398

PROFILE

Name:Kao Corporation
About:Kao Corporation develops and sells hygiene living care, health beauty care, life care, cosmetics, and chemical products. The company offers fabric, kitchen, home, and sanitary care products; facial, body, hair, and oral care, hair styling and color, salon, in-bathroom health care, and warming products; and self-selection cosmetics, as well as provides cosmetics counselling services. It also provides oleo chemicals, such as oleochemicals, fat and oil derivatives, surfactants, and fragrances; water-reducing admixtures for concrete, casting sand binders, plastics additives, and process chemicals for various industries; and toners/toner binders, inkjet ink colorants, ink, fine polishing agents and cleaners for hard disk, and materials and process chemicals for semiconductor. The company was formerly known as Kao Soap Co., Ltd. and changed its name to Kao Corporation in 1982. Kao Corporation was founded in 1887 and is headquartered in Tokyo, Japan.
Address:1-14-10 Nihonbashi Kayabacho, Tokyo, Japan, 103-8210
Website:https://www.kao.com/jp/
ISIN:JP3205800000
LEI:353800HM38HFCB8RGL63

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:26.08 
Forward P/E:23.70 
PEG Ratio:0.60 
Price to Sales:0.01 
Price to Book:0.02 
Profit Margin:0.07 
Operating Margin:0.09 
Return on Assets:0.05 
Return on Equity:0.11 
DivYield:0.03 
Div/Share:153.00 
Revenue:9.282B 
EBITDA:1.37B 
Shares:464.54M 
Market Cap:16.607B 

TECHNICAL INDICATORS

MA5:35.860.3%
MA10:36.241.4%
MA20:36.191.2%
MA50:36.301.5%
MA100:37.404.6%
MA200:38.186.8%
STO9:32.17
STO14:18.41 
RSI14:47.20
WPR14:-81.59 
MTM14:-0.33
ROC14:-0.01 
ATR:0.34 
Week High:36.301.5%
Week Low:35.071.9%
Month High:37.394.6%
Month Low:35.076.8%
Year High:41.8217.0%
Year Low:34.025.1%
Volatility:1.13 

RECENT DIVIDENDS

Date Amount
27 Jun 2025$0.44
27 Dec 2024$0.43
27 Jun 2024$0.43
28 Dec 2023$0.43
29 Jun 2023$0.43
29 Dec 2022$0.42
29 Jun 2022$0.42
29 Dec 2021$0.41
29 Jun 2021$0.41
30 Dec 2020$0.40