Stock listing
Tokyo:4452 Kao Corporation (花王) 株価
Home listing (Tokyo) of Kao Corporation
Follow Kao Corporation into a list and get an email when it puts out news.
Share price · TSE:4452
¥3,729.00 JPY -37.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,701.00 – ¥3,773.00 JPYNov 4, 2026
- Volume
- 3.95M sharesNov 4, 2026
- Market cap
- ¥3.38T JPYAt the close on Nov 4, 2026 · price × 907.2M shares outstanding
- Traded on an average day
- ¥11.89B JPYMedian day 3.11M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| OTC:KAOOY | $7.86 USD | -0.10 (-1.3%) | 3,134 | $7.86 | $7.88 | $7.86 | $7.96 | Close on Oct 27, 2026 |
| OTC:KAOCF | $26.00 USD | -0.55 (-2.1%) | — | $26.00 | $26.00 | $26.00 | $26.55 | Close on Oct 27, 2026 |
| Frankfurt:KAO | €20.92 EUR | 0.00 (0.0%) | — | €20.92 | €20.92 | €20.92 | €20.92 | Close on Oct 30, 2026 |
| Dusseldorf:KAO | €20.57 EUR | -0.74 (-3.5%) | — | €20.87 | €20.92 | €20.57 | €21.31 | Close on Oct 30, 2026 |
| Munich:KAO | €21.26 EUR | -0.21 (-1.0%) | — | €21.26 | €21.26 | €21.26 | €21.47 | Close on Oct 27, 2026 |
| Frankfurt:KAO0 | €6.50 EUR | -0.20 (-3.0%) | — | €6.50 | €6.50 | €6.50 | €6.70 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4452 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,729.00 | -37.00 | -1.0% | ¥3,704.00 | ¥3,773.00 | ¥3,701.00 | 3,949,400 | |
| ¥3,766.00 | +19.00 | +0.5% | ¥3,711.00 | ¥3,786.00 | ¥3,710.00 | 3,670,400 | |
| ¥3,747.00 | +73.00 | +2.0% | ¥3,685.00 | ¥3,747.00 | ¥3,684.00 | 3,899,100 | |
| ¥3,674.00 | +16.00 | +0.4% | ¥3,658.00 | ¥3,675.00 | ¥3,615.00 | 5,134,400 | |
| ¥3,658.00 | -86.00 | -2.3% | ¥3,710.00 | ¥3,719.00 | ¥3,641.00 | 3,105,600 | |
| ¥3,744.00 | -10.00 | -0.3% | ¥3,717.00 | ¥3,758.00 | ¥3,709.00 | 3,292,300 | |
| ¥3,754.00 | -24.00 | -0.6% | ¥3,779.00 | ¥3,799.00 | ¥3,746.00 | 2,470,200 | |
| ¥3,778.00 | +32.00 | +0.9% | ¥3,850.00 | ¥3,880.00 | ¥3,764.00 | 3,667,200 | |
| ¥3,746.00 | +21.00 | +0.6% | ¥3,711.00 | ¥3,766.00 | ¥3,707.00 | 2,254,200 | |
| ¥3,725.00 | -64.00 | -1.7% | ¥3,767.00 | ¥3,779.00 | ¥3,725.00 | 2,383,300 | |
| ¥3,789.00 | +38.00 | +1.0% | ¥3,725.00 | ¥3,789.00 | ¥3,725.00 | 2,347,600 | |
| ¥3,751.00 | +29.00 | +0.8% | ¥3,759.00 | ¥3,789.00 | ¥3,743.00 | 2,955,400 | |
| ¥3,722.00 | +10.00 | +0.3% | ¥3,750.00 | ¥3,795.00 | ¥3,713.00 | 3,282,400 | |
| ¥3,712.00 | +60.00 | +1.6% | ¥3,677.00 | ¥3,726.00 | ¥3,665.00 | 3,547,500 | |
| ¥3,652.00 | +27.00 | +0.7% | ¥3,575.00 | ¥3,673.00 | ¥3,575.00 | 3,759,600 | |
| ¥3,625.00 | +68.00 | +1.9% | ¥3,595.00 | ¥3,625.00 | ¥3,563.00 | 3,592,500 | |
| ¥3,557.00 | +35.00 | +1.0% | ¥3,521.00 | ¥3,579.00 | ¥3,516.00 | 3,409,400 | |
| ¥3,522.00 | +11.00 | +0.3% | ¥3,515.00 | ¥3,528.00 | ¥3,492.00 | 2,959,900 | |
| ¥3,511.00 | +27.00 | +0.8% | ¥3,490.00 | ¥3,541.00 | ¥3,480.00 | 3,186,500 | |
| ¥3,484.00 | +14.00 | +0.4% | ¥3,490.00 | ¥3,495.00 | ¥3,462.00 | 1,917,800 | |
| ¥3,470.00 | +31.00 | +0.9% | ¥3,440.00 | ¥3,485.00 | ¥3,432.00 | 2,323,300 | |
| ¥3,439.00 | -43.00 | -1.2% | ¥3,440.00 | ¥3,468.00 | ¥3,425.00 | 2,789,200 | |
| ¥3,482.00 | -18.00 | -0.5% | ¥3,463.00 | ¥3,496.00 | ¥3,448.00 | 2,834,300 | |
| ¥3,500.00 | +16.00 | +0.5% | ¥3,474.00 | ¥3,510.00 | ¥3,466.00 | 4,489,100 | |
| ¥3,484.00 | -13.00 | -0.4% | ¥3,480.00 | ¥3,505.00 | ¥3,469.00 | 3,330,300 | |
| ¥3,497.00 | -16.00 | -0.5% | ¥3,511.00 | ¥3,548.00 | ¥3,489.00 | 3,018,300 | |
| ¥3,513.00 | +28.00 | +0.8% | ¥3,500.00 | ¥3,547.00 | ¥3,494.00 | 3,144,000 | |
| ¥3,485.00 | +7.00 | +0.2% | ¥3,460.00 | ¥3,490.00 | ¥3,448.00 | 2,503,500 | |
| ¥3,478.00 | -15.00 | -0.4% | ¥3,500.00 | ¥3,500.00 | ¥3,463.00 | 3,360,800 | |
| ¥3,493.00 | +57.00 | +1.7% | ¥3,459.00 | ¥3,497.00 | ¥3,457.00 | 2,292,200 | |
| ¥3,436.00 | -7.00 | -0.2% | ¥3,448.00 | ¥3,473.00 | ¥3,422.00 | 1,683,600 | |
| ¥3,443.00 | -12.00 | -0.3% | ¥3,498.00 | ¥3,499.00 | ¥3,431.00 | 1,951,800 | |
| ¥3,455.00 | +68.00 | +2.0% | ¥3,433.00 | ¥3,470.00 | ¥3,405.00 | 2,130,400 | |
| ¥3,387.00 | -52.00 | -1.5% | ¥3,400.00 | ¥3,439.00 | ¥3,360.00 | 3,334,100 | |
| ¥3,439.00 | +26.00 | +0.8% | ¥3,415.00 | ¥3,439.00 | ¥3,382.00 | 2,825,600 | |
| ¥3,413.00 | -30.00 | -0.9% | ¥3,450.00 | ¥3,459.00 | ¥3,395.00 | 3,446,300 | |
| ¥3,443.00 | -12.00 | -0.3% | ¥3,451.00 | ¥3,451.00 | ¥3,414.00 | 2,010,000 | |
| ¥3,455.00 | -40.00 | -1.1% | ¥3,500.00 | ¥3,503.00 | ¥3,451.00 | 1,988,000 | |
| ¥3,495.00 | -56.00 | -1.6% | ¥3,510.00 | ¥3,527.00 | ¥3,488.00 | 2,381,100 | |
| ¥3,551.00 | -32.00 | -0.9% | ¥3,602.00 | ¥3,606.00 | ¥3,540.00 | 2,018,300 | |
| ¥3,583.00 | -31.00 | -0.9% | ¥3,612.00 | ¥3,661.00 | ¥3,580.00 | 2,929,400 | |
| ¥3,614.00 | -27.00 | -0.7% | ¥3,614.00 | ¥3,664.00 | ¥3,611.00 | 2,111,100 | |
| ¥3,641.00 | +6.00 | +0.2% | ¥3,634.00 | ¥3,659.00 | ¥3,628.00 | 4,088,500 | |
| ¥3,635.00 | +16.00 | +0.4% | ¥3,600.00 | ¥3,644.00 | ¥3,591.00 | 2,379,800 | |
| ¥3,619.00 | +26.00 | +0.7% | ¥3,663.00 | ¥3,699.00 | ¥3,616.00 | 4,223,100 | |
| ¥3,593.00 | -21.00 | -0.6% | ¥3,612.00 | ¥3,637.00 | ¥3,590.00 | 2,088,400 | |
| ¥3,614.00 | +47.00 | +1.3% | ¥3,625.00 | ¥3,646.00 | ¥3,589.00 | 2,976,500 | |
| ¥3,567.00 | +11.00 | +0.3% | ¥3,570.00 | ¥3,598.00 | ¥3,558.00 | 3,525,400 | |
| ¥3,556.00 | +3.00 | +0.1% | ¥3,560.00 | ¥3,583.00 | ¥3,546.00 | 2,466,000 | |
| ¥3,553.00 | +70.00 | +2.0% | ¥3,521.00 | ¥3,578.00 | ¥3,500.00 | 4,115,400 | |
| ¥3,483.00 | -22.00 | -0.6% | ¥3,539.00 | ¥3,551.00 | ¥3,469.00 | 4,452,800 | |
| ¥3,505.00 | +12.00 | +0.3% | ¥3,479.00 | ¥3,510.00 | ¥3,462.00 | 3,225,800 | |
| ¥3,493.00 | -40.00 | -1.1% | ¥3,554.00 | ¥3,554.00 | ¥3,485.00 | 2,223,000 | |
| ¥3,533.00 | -24.00 | -0.7% | ¥3,530.00 | ¥3,565.00 | ¥3,515.00 | 3,774,500 | |
| ¥3,557.00 | -132.00 | -3.6% | ¥3,676.00 | ¥3,683.00 | ¥3,557.00 | 5,103,400 | |
| ¥3,689.00 | -49.00 | -1.3% | ¥3,706.00 | ¥3,757.00 | ¥3,664.00 | 4,599,000 | |
| ¥3,738.00 | +84.00 | +2.3% | ¥3,673.00 | ¥3,782.00 | ¥3,642.00 | 5,064,700 | |
| ¥3,654.00 | +57.00 | +1.6% | ¥3,575.00 | ¥3,698.00 | ¥3,572.00 | 6,724,500 | |
| ¥3,597.00 | +409.00 | +12.8% | ¥3,513.00 | ¥3,597.00 | ¥3,489.00 | 12,455,700 | |
| ¥3,188.00 | -28.00 | -0.9% | ¥3,200.00 | ¥3,206.00 | ¥3,140.00 | 2,981,000 | |
| ¥3,216.00 | +8.00 | +0.2% | ¥3,216.00 | ¥3,225.00 | ¥3,164.00 | 2,365,200 |
- Ticker
- Tokyo:4452
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 25, 2026
Kao Steps Up EMEA Skincare Growth with Curél Launch in the Nordics
Latest earnings call · May 12, 2026
Kao (Tokyo:4452) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Sep 17, 2026
Investor Day (September 2026)
Investor day · 44 slides
Calls
Replays
Kao (Tokyo:4452) Q1 2026 Earnings Call
Tue, May 12, 2026 · 3:00 AM ET
Watch TranscriptKao (Tokyo:4452) Q3 2025 Earnings Call
Fri, Nov 07, 2025 · 2:00 AM ET
Watch TranscriptKao (Tokyo:4452) Q2 2025 Earnings Call
Wed, Aug 06, 2025 · 4:45 AM ET
Watch Transcript
Latest news
Kao Steps Up EMEA Skincare Growth with Curél Launch in the Nordics
Aug 25, 2026
Closed ¥3,593.00 (-0.6%) on Aug 26, 2026
Consolidated Financial Results for the Six Months Ended June 30, 2026[IFRS Accounting Standards]
Aug 5, 2026
Closed ¥3,188.00 (-0.9%) on Aug 5, 2026
Decks
Investor Day (September 2026)
Investor day · 44 slides · Sep 17, 2026
H1 2026 Earnings Presentation
Earnings · 54 slides · Aug 5, 2026
Investor Day (July 2026)
Investor day · 35 slides · Jul 14, 2026
Investor Day (July 2026)
Investor day · 35 slides · Jul 14, 2026
Kao Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 21 in the last 12 months · 27 in all · newest Aug 25, 2026 · oldest 2025
- Calls
- 12 calls with a replay · 12 with a transcript · latest May 12, 2026
- Decks
- 61 decks · latest Sep 17, 2026
Where Kao Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4452 花王 · Home listing · This page | Tokyo | Japan | JPY |
| gettex:KAO | gettex | Germany | EUR |
| OTC:KAOOY | OTC | United States | USD |
| OTC:KAOCF | OTC | United States | USD |
| LS Exchange:857031 | LS Exchange | Germany | EUR |
| Lang & Schwarz:857031 | Lang & Schwarz | Germany | EUR |
| Frankfurt:KAO | Frankfurt | Germany | EUR |
| Dusseldorf:KAO | Dusseldorf | Germany | EUR |
| Tradegate:KAO | Tradegate | Germany | EUR |
| gettex:KAO0 | gettex | Germany | EUR |
| Hamburg:KAO | Hamburg | Germany | EUR |
| Munich:KAO | Munich | Germany | EUR |
| Frankfurt:KAO0 | Frankfurt | Germany | EUR |
| Munich:KAO0 | Munich | Germany | EUR |
| Stuttgart:KAO | Stuttgart | Germany | EUR |
| Hanover:KAO | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Kao Corporation.