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 ¥1,442.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,083.26, while ¥1000 invested 1 year ago would be worth ¥953.05. This corresponds to total returns of 44.3%, 8.33%, -4.7%, respectively, with annualized returns of 3.73%, 1.61%, -4.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,209 | 3,183 | 3,183 | 3,224 | 3,165 | 3.26M |
| June 30, 2026 | 3,236 | 3,223 | 3,223 | 3,262 | 3,208 | 4.77M |
| June 29, 2026 | 3,285 | 3,250 | 3,250 | 3,324 | 3,235 | 4.61M |
| June 26, 2026 | 3,212 | 3,272 | 3,233 | 3,292 | 3,195 | 6.99M |
| June 25, 2026 | 3,076 | 3,120.5 | 3,083.31 | 3,149 | 3,047.5 | 3.25M |
| June 24, 2026 | 3,037.5 | 3,039 | 3,002.78 | 3,063 | 3,011 | 2.59M |
| June 23, 2026 | 3,036.5 | 3,047 | 3,010.68 | 3,059 | 3,011 | 2.83M |
| June 22, 2026 | 3,049.5 | 3,034.5 | 2,998.33 | 3,068 | 3,024 | 3.03M |
| June 19, 2026 | 3,080.5 | 3,100.5 | 3,063.54 | 3,108.5 | 3,060 | 4.04M |
| June 18, 2026 | 3,038.5 | 3,076.5 | 3,039.83 | 3,076.5 | 3,027.5 | 2.34M |
| June 17, 2026 | 3,059.5 | 3,088.5 | 3,051.69 | 3,094 | 3,050.5 | 2.4M |
| June 16, 2026 | 3,026.5 | 3,043.5 | 3,007.22 | 3,043.5 | 3,010.5 | 2.46M |
| June 15, 2026 | 3,050.5 | 3,027.5 | 2,991.41 | 3,063.5 | 3,027.5 | 3.41M |
| June 12, 2026 | 3,033.5 | 3,022 | 2,985.98 | 3,041.5 | 2,997.5 | 4.19M |
| June 11, 2026 | 3,048.5 | 3,035 | 2,998.82 | 3,062.5 | 3,023 | 3.06M |
| June 10, 2026 | 2,993.5 | 3,024.5 | 2,988.45 | 3,024.5 | 2,970 | 3.12M |
| June 09, 2026 | 2,983 | 2,965.5 | 2,930.15 | 2,996 | 2,960 | 2.57M |
| June 08, 2026 | 3,000 | 2,997.5 | 2,961.77 | 3,010.5 | 2,965 | 2.84M |
| June 05, 2026 | 2,948.5 | 2,960.5 | 2,925.21 | 2,975 | 2,938 | 1.94M |
| June 04, 2026 | 2,959.5 | 2,923.5 | 2,888.65 | 2,976 | 2,922 | 4.17M |
| June 03, 2026 | 2,965.5 | 3,000 | 2,964.24 | 3,007 | 2,960 | 2.7M |
| June 02, 2026 | 2,994.5 | 2,993.5 | 2,957.82 | 3,013.5 | 2,973.5 | 4.31M |
| June 01, 2026 | 2,975 | 3,019 | 2,983.02 | 3,029 | 2,960 | 4.15M |
| May 29, 2026 | 3,019 | 3,057.5 | 3,057.5 | 3,086 | 3,015 | 9.12M |
| May 28, 2026 | 3,000.5 | 3,039.5 | 3,039.5 | 3,057 | 3,000 | 4.1M |
| May 27, 2026 | 3,003.5 | 2,999.5 | 2,999.5 | 3,027.5 | 2,987 | 3.53M |
| May 26, 2026 | 2,992.5 | 2,970.5 | 2,970.5 | 3,004 | 2,968 | 2.51M |
| May 25, 2026 | 3,007.5 | 3,000 | 3,000 | 3,030.5 | 2,988.5 | 2.62M |
| May 22, 2026 | 2,996 | 2,998 | 2,998 | 3,017 | 2,976.5 | 3.29M |
| May 21, 2026 | 2,962.5 | 2,967 | 2,967 | 2,988.5 | 2,959.5 | 2.15M |
| May 20, 2026 | 3,024.5 | 2,959.5 | 2,959.5 | 3,024.5 | 2,947 | 3.06M |
| May 19, 2026 | 2,994.5 | 3,025.5 | 3,025.5 | 3,034.5 | 2,976 | 3.52M |
| May 18, 2026 | 2,958.5 | 2,958 | 2,958 | 2,967 | 2,927.5 | 3.09M |
| May 15, 2026 | 2,880 | 2,941.5 | 2,941.5 | 2,953 | 2,880 | 3.23M |
| May 14, 2026 | 2,950 | 2,946.5 | 2,946.5 | 2,952.5 | 2,900 | 3.76M |
| May 13, 2026 | 2,999.5 | 2,912.5 | 2,912.5 | 3,031 | 2,912.5 | 4.3M |
| May 12, 2026 | 2,905 | 2,904.5 | 2,904.5 | 2,922 | 2,880 | 3.36M |
| May 11, 2026 | 2,952.5 | 2,935.5 | 2,935.5 | 2,973 | 2,932 | 2.88M |
| May 08, 2026 | 3,006.5 | 2,973.5 | 2,973.5 | 3,018.5 | 2,950.5 | 3.53M |
AD
