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 ¥1,855.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,378.72, while ¥1000 invested 1 year ago would be worth ¥1,187.59. This corresponds to total returns of 85.53%, 37.87%, 18.76%, respectively, with annualized returns of 6.37%, 6.63%, 18.76%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3,937 | 3,913 | 3,913 | 3,937 | 3,870 | 4.01M |
| November 09, 2026 | 3,816 | 3,929 | 3,929 | 3,929 | 3,799 | 4.96M |
| November 06, 2026 | 3,918 | 3,800 | 3,800 | 4,004 | 3,779 | 8.39M |
| November 05, 2026 | 3,869 | 3,891 | 3,891 | 3,940 | 3,864 | 5.39M |
| November 04, 2026 | 3,704 | 3,729 | 3,729 | 3,773 | 3,701 | 3.95M |
| November 02, 2026 | 3,711 | 3,766 | 3,766 | 3,786 | 3,710 | 3.67M |
| October 30, 2026 | 3,685 | 3,747 | 3,747 | 3,747 | 3,684 | 3.9M |
| October 29, 2026 | 3,658 | 3,674 | 3,674 | 3,675 | 3,615 | 5.13M |
| October 28, 2026 | 3,710 | 3,658 | 3,658 | 3,719 | 3,641 | 3.11M |
| October 27, 2026 | 3,717 | 3,744 | 3,744 | 3,758 | 3,709 | 3.29M |
| October 26, 2026 | 3,779 | 3,754 | 3,754 | 3,799 | 3,746 | 2.47M |
| October 23, 2026 | 3,850 | 3,778 | 3,778 | 3,880 | 3,764 | 3.67M |
| October 22, 2026 | 3,711 | 3,746 | 3,746 | 3,766 | 3,707 | 2.25M |
| October 21, 2026 | 3,767 | 3,725 | 3,725 | 3,779 | 3,725 | 2.38M |
| October 20, 2026 | 3,725 | 3,789 | 3,789 | 3,789 | 3,725 | 2.35M |
| October 19, 2026 | 3,759 | 3,751 | 3,751 | 3,789 | 3,743 | 2.96M |
| October 16, 2026 | 3,750 | 3,722 | 3,722 | 3,795 | 3,713 | 3.28M |
| October 15, 2026 | 3,677 | 3,712 | 3,712 | 3,726 | 3,665 | 3.55M |
| October 14, 2026 | 3,575 | 3,652 | 3,652 | 3,673 | 3,575 | 3.76M |
| October 13, 2026 | 3,595 | 3,625 | 3,625 | 3,625 | 3,563 | 3.59M |
| October 09, 2026 | 3,521 | 3,557 | 3,557 | 3,579 | 3,516 | 3.41M |
| October 08, 2026 | 3,515 | 3,522 | 3,522 | 3,528 | 3,492 | 2.96M |
| October 07, 2026 | 3,490 | 3,511 | 3,511 | 3,541 | 3,480 | 3.19M |
| October 06, 2026 | 3,490 | 3,484 | 3,484 | 3,495 | 3,462 | 1.92M |
| October 05, 2026 | 3,440 | 3,470 | 3,470 | 3,485 | 3,432 | 2.32M |
| October 02, 2026 | 3,440 | 3,439 | 3,439 | 3,468 | 3,425 | 2.79M |
| 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 |
AD
