Kao Corporation (4452.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4452.T Historical Return
If you invested ¥1000 in Kao Corporation (4452.T) 10 years ago, it would be worth ¥1,407.83 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,155.35, while ¥1000 invested 1 year ago would be worth ¥1,084.86. This corresponds to total returns of 40.78%, 15.54%, 8.49%, respectively, with annualized returns of 3.48%, 2.93%, 8.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4452.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,463 | 3,482 | 3,482 | 3,496 | 3,448 | 2.83M |
| September 30, 2026 | 3,474 | 3,500 | 3,500 | 3,510 | 3,466 | 4.49M |
| September 29, 2026 | 3,480 | 3,484 | 3,484 | 3,505 | 3,469 | 3.33M |
| September 28, 2026 | 3,511 | 3,497 | 3,497 | 3,548 | 3,489 | 3.02M |
| September 25, 2026 | 3,500 | 3,513 | 3,513 | 3,547 | 3,494 | 3.14M |
| September 24, 2026 | 3,460 | 3,485 | 3,485 | 3,490 | 3,448 | 2.5M |
| September 18, 2026 | 3,500 | 3,478 | 3,478 | 3,500 | 3,463 | 3.36M |
| September 17, 2026 | 3,459 | 3,493 | 3,493 | 3,497 | 3,457 | 2.29M |
| September 16, 2026 | 3,448 | 3,436 | 3,436 | 3,473 | 3,422 | 1.68M |
| September 15, 2026 | 3,498 | 3,443 | 3,443 | 3,499 | 3,431 | 1.95M |
| September 11, 2026 | 3,400 | 3,387 | 3,387 | 3,439 | 3,360 | 3.33M |
| September 10, 2026 | 3,415 | 3,439 | 3,439 | 3,439 | 3,382 | 2.83M |
| September 09, 2026 | 3,450 | 3,413 | 3,413 | 3,459 | 3,395 | 3.45M |
| September 08, 2026 | 3,451 | 3,443 | 3,443 | 3,451 | 3,414 | 2.01M |
| September 07, 2026 | 3,500 | 3,455 | 3,455 | 3,503 | 3,451 | 1.99M |
| September 04, 2026 | 3,510 | 3,495 | 3,495 | 3,527 | 3,488 | 2.38M |
| September 03, 2026 | 3,602 | 3,551 | 3,551 | 3,606 | 3,540 | 2.02M |
| September 02, 2026 | 3,612 | 3,583 | 3,583 | 3,661 | 3,580 | 2.93M |
| September 01, 2026 | 3,614 | 3,614 | 3,614 | 3,664 | 3,611 | 2.11M |
| August 31, 2026 | 3,634 | 3,641 | 3,641 | 3,659 | 3,628 | 4.09M |
| August 28, 2026 | 3,600 | 3,635 | 3,635 | 3,644 | 3,591 | 2.38M |
| August 27, 2026 | 3,663 | 3,619 | 3,619 | 3,699 | 3,616 | 4.22M |
| August 26, 2026 | 3,612 | 3,593 | 3,593 | 3,637 | 3,590 | 2.09M |
| August 25, 2026 | 3,625 | 3,614 | 3,614 | 3,646 | 3,589 | 2.98M |
| August 24, 2026 | 3,570 | 3,567 | 3,567 | 3,598 | 3,558 | 3.53M |
| August 21, 2026 | 3,560 | 3,556 | 3,556 | 3,583 | 3,546 | 2.47M |
| August 20, 2026 | 3,521 | 3,553 | 3,553 | 3,578 | 3,500 | 4.12M |
| August 19, 2026 | 3,539 | 3,483 | 3,483 | 3,551 | 3,469 | 4.45M |
| August 18, 2026 | 3,479 | 3,505 | 3,505 | 3,510 | 3,462 | 3.23M |
| August 17, 2026 | 3,554 | 3,493 | 3,493 | 3,554 | 3,485 | 2.22M |
| August 14, 2026 | 3,530 | 3,533 | 3,533 | 3,565 | 3,515 | 3.77M |
| August 13, 2026 | 3,676 | 3,557 | 3,557 | 3,683 | 3,557 | 5.1M |
| August 12, 2026 | 3,706 | 3,689 | 3,689 | 3,757 | 3,664 | 4.6M |
| August 10, 2026 | 3,673 | 3,738 | 3,738 | 3,782 | 3,642 | 5.06M |
| August 07, 2026 | 3,575 | 3,654 | 3,654 | 3,698 | 3,572 | 6.72M |
| August 06, 2026 | 3,513 | 3,597 | 3,597 | 3,597 | 3,489 | 12.46M |
| August 05, 2026 | 3,200 | 3,188 | 3,188 | 3,206 | 3,140 | 2.98M |
| August 04, 2026 | 3,216 | 3,216 | 3,216 | 3,225 | 3,164 | 2.37M |
| August 03, 2026 | 3,259 | 3,208 | 3,208 | 3,260 | 3,158 | 3.79M |
| July 31, 2026 | 3,260 | 3,268 | 3,268 | 3,326 | 3,228 | 3.93M |
| July 30, 2026 | 3,387 | 3,384 | 3,384 | 3,418 | 3,346 | 3.35M |
| July 29, 2026 | 3,367 | 3,419 | 3,419 | 3,445 | 3,332 | 5.26M |
| July 28, 2026 | 3,299 | 3,320 | 3,320 | 3,334 | 3,285 | 3.16M |
| July 27, 2026 | 3,234 | 3,284 | 3,284 | 3,295 | 3,231 | 1.98M |
| July 24, 2026 | 3,208 | 3,223 | 3,223 | 3,223 | 3,193 | 2.59M |
| July 23, 2026 | 3,205 | 3,224 | 3,224 | 3,230 | 3,197 | 2.04M |
| July 22, 2026 | 3,220 | 3,230 | 3,230 | 3,259 | 3,206 | 3.11M |
| July 21, 2026 | 3,324 | 3,270 | 3,270 | 3,335 | 3,261 | 2.68M |
| July 17, 2026 | 3,336 | 3,308 | 3,308 | 3,353 | 3,288 | 3.12M |
| July 16, 2026 | 3,300 | 3,285 | 3,285 | 3,318 | 3,269 | 2.38M |
| July 15, 2026 | 3,310 | 3,283 | 3,283 | 3,327 | 3,255 | 2.77M |
| July 14, 2026 | 3,234 | 3,279 | 3,279 | 3,309 | 3,227 | 2.47M |
| July 13, 2026 | 3,236 | 3,223 | 3,223 | 3,239 | 3,211 | 2.35M |
| July 10, 2026 | 3,300 | 3,219 | 3,219 | 3,301 | 3,190 | 3.27M |
| July 09, 2026 | 3,303 | 3,280 | 3,280 | 3,311 | 3,265 | 3.46M |
| July 08, 2026 | 3,326 | 3,337 | 3,337 | 3,360 | 3,305 | 3.87M |
| July 07, 2026 | 3,300 | 3,301 | 3,301 | 3,313 | 3,271 | 3.04M |
| July 06, 2026 | 3,292 | 3,327 | 3,327 | 3,327 | 3,270 | 2.37M |
| July 03, 2026 | 3,336 | 3,289 | 3,289 | 3,359 | 3,283 | 2.94M |
| July 02, 2026 | 3,213 | 3,267 | 3,267 | 3,297 | 3,204 | 3.48M |
AD
