Get 20% lifetime commission for referring investors to digrin.com
here.
KAO CORP - Price History
Monthly price history for 4452.T (KAO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥6,592 | ¥6,592 |
| April 2024 | ¥6,525 | ¥6,525 |
| March 2024 | ¥5,628 | ¥5,628 |
| February 2024 | ¥5,696 | ¥5,696 |
| January 2024 | ¥5,863 | ¥5,863 |
| December 2023 | ¥5,800 | ¥5,800 |
| November 2023 | ¥5,623 | ¥5,696 |
| October 2023 | ¥5,424 | ¥5,494 |
| September 2023 | ¥5,480 | ¥5,551 |
| August 2023 | ¥5,567 | ¥5,639 |
| July 2023 | ¥5,333 | ¥5,402 |
| June 2023 | ¥5,147 | ¥5,214 |
| May 2023 | ¥4,747 | ¥4,877 |
| April 2023 | ¥5,358 | ¥5,505 |
| March 2023 | ¥5,029 | ¥5,167 |
| February 2023 | ¥4,954 | ¥5,090 |
| January 2023 | ¥5,116 | ¥5,256 |
| December 2022 | ¥5,115 | ¥5,255 |
| November 2022 | ¥5,243 | ¥5,461 |
| October 2022 | ¥5,367 | ¥5,590 |
| September 2022 | ¥5,663 | ¥5,898 |
| August 2022 | ¥5,814 | ¥6,055 |
| July 2022 | ¥5,554 | ¥5,785 |
| June 2022 | ¥5,254 | ¥5,472 |
| May 2022 | ¥4,922 | ¥5,196 |
| April 2022 | ¥4,956 | ¥5,231 |
| March 2022 | ¥4,760 | ¥5,025 |
| February 2022 | ¥5,097 | ¥5,380 |
| January 2022 | ¥5,430 | ¥5,732 |
| December 2021 | ¥5,702 | ¥6,019 |
| November 2021 | ¥5,418 | ¥5,787 |
| October 2021 | ¥6,021 | ¥6,431 |
| September 2021 | ¥6,231 | ¥6,655 |
| August 2021 | ¥6,223 | ¥6,646 |
| July 2021 | ¥6,155 | ¥6,574 |
| June 2021 | ¥6,399 | ¥6,835 |
| May 2021 | ¥6,203 | ¥6,695 |
| April 2021 | ¥6,492 | ¥7,007 |
| March 2021 | ¥6,775 | ¥7,313 |
| February 2021 | ¥6,619 | ¥7,144 |
| January 2021 | ¥7,039 | ¥7,597 |
| December 2020 | ¥7,384 | ¥7,970 |
| November 2020 | ¥7,171 | ¥7,808 |
| October 2020 | ¥6,815 | ¥7,420 |
| September 2020 | ¥7,244 | ¥7,887 |
| August 2020 | ¥7,411 | ¥8,069 |
| July 2020 | ¥7,013 | ¥7,636 |
| June 2020 | ¥7,843 | ¥8,540 |
| May 2020 | ¥7,877 | ¥8,647 |
| April 2020 | ¥7,576 | ¥8,316 |
| March 2020 | ¥8,044 | ¥8,830 |
| February 2020 | ¥7,168 | ¥7,868 |
| January 2020 | ¥8,000 | ¥8,782 |
| December 2019 | ¥8,222 | ¥9,025 |
| November 2019 | ¥7,790 | ¥8,612 |
| October 2019 | ¥7,909 | ¥8,744 |
| September 2019 | ¥7,222 | ¥7,984 |
| August 2019 | ¥6,941 | ¥7,674 |
| July 2019 | ¥7,217 | ¥7,979 |
| June 2019 | ¥7,426 | ¥8,210 |
| May 2019 | ¥7,611 | ¥8,480 |
| April 2019 | ¥7,680 | ¥8,557 |
| March 2019 | ¥7,824 | ¥8,718 |
| February 2019 | ¥7,561 | ¥8,424 |
| January 2019 | ¥6,886 | ¥7,672 |
| December 2018 | ¥7,318 | ¥8,154 |
| November 2018 | ¥7,443 | ¥8,358 |
| October 2018 | ¥6,706 | ¥7,531 |
| September 2018 | ¥8,170 | ¥9,174 |
| August 2018 | ¥7,681 | ¥8,625 |
| July 2018 | ¥7,246 | ¥8,137 |
| June 2018 | ¥7,525 | ¥8,450 |
| May 2018 | ¥7,464 | ¥8,442 |
| April 2018 | ¥6,945 | ¥7,855 |
| March 2018 | ¥7,057 | ¥7,981 |
| February 2018 | ¥6,943 | ¥7,852 |
| January 2018 | ¥6,687 | ¥7,563 |
| December 2017 | ¥6,737 | ¥7,619 |
| November 2017 | ¥6,529 | ¥7,438 |
| October 2017 | ¥6,001 | ¥6,836 |
| September 2017 | ¥5,811 | ¥6,620 |
| August 2017 | ¥6,024 | ¥6,862 |
| July 2017 | ¥5,894 | ¥6,714 |
| June 2017 | ¥5,857 | ¥6,672 |
| May 2017 | ¥6,082 | ¥6,983 |
| April 2017 | ¥5,354 | ¥6,148 |
| March 2017 | ¥5,316 | ¥6,104 |
| February 2017 | ¥5,052 | ¥5,801 |
| January 2017 | ¥4,862 | ¥5,583 |
| December 2016 | ¥4,826 | ¥5,541 |
| November 2016 | ¥4,548 | ¥5,267 |
| October 2016 | ¥4,667 | ¥5,405 |
| September 2016 | ¥4,914 | ¥5,691 |
| August 2016 | ¥4,643 | ¥5,377 |
| July 2016 | ¥4,795 | ¥5,553 |
| June 2016 | ¥5,120 | ¥5,929 |
| May 2016 | ¥5,228 | ¥6,101 |
| April 2016 | ¥5,241 | ¥6,116 |
| March 2016 | ¥5,144 | ¥6,003 |
| February 2016 | ¥4,884 | ¥5,699 |
| January 2016 | ¥5,480 | ¥6,395 |
| December 2015 | ¥5,360 | ¥6,255 |
| November 2015 | ¥5,371 | ¥6,311 |
| October 2015 | ¥5,310 | ¥6,239 |
| September 2015 | ¥4,598 | ¥5,403 |
| August 2015 | ¥4,725 | ¥5,552 |
| July 2015 | ¥5,354 | ¥6,291 |
| June 2015 | ¥4,845 | ¥5,693 |
| May 2015 | ¥4,783 | ¥5,657 |
| April 2015 | ¥4,861 | ¥5,749 |
| March 2015 | ¥5,073 | ¥6,000 |
| February 2015 | ¥4,524 | ¥5,350 |
| January 2015 | ¥4,381 | ¥5,181 |
| December 2014 | ¥4,022 | ¥4,757 |
| November 2014 | ¥3,690 | ¥4,396 |
| October 2014 | ¥3,613 | ¥4,304 |
| September 2014 | ¥3,589 | ¥4,276 |
| August 2014 | ¥3,765 | ¥4,485 |
| July 2014 | ¥3,565 | ¥4,247 |
| June 2014 | ¥3,347 | ¥3,987 |
| May 2014 | ¥3,349 | ¥4,023 |
| April 2014 | ¥3,202 | ¥3,847 |
| March 2014 | ¥3,044 | ¥3,657 |
| February 2014 | ¥2,909 | ¥3,495 |
| January 2014 | ¥2,726 | ¥3,275 |
| December 2013 | ¥2,755 | ¥3,310 |
| November 2013 | ¥2,773 | ¥3,365 |
| October 2013 | ¥2,691 | ¥3,265 |
| September 2013 | ¥2,522 | ¥3,060 |
| August 2013 | ¥2,365 | ¥2,870 |
| July 2013 | ¥2,588 | ¥3,140 |
| June 2013 | ¥2,781 | ¥3,375 |
| May 2013 | ¥2,595 | ¥3,180 |
| April 2013 | ¥2,750 | ¥3,370 |
| March 2013 | ¥2,513 | ¥3,080 |
| February 2013 | ¥2,419 | ¥2,964 |
| January 2013 | ¥2,141 | ¥2,624 |
| December 2012 | ¥1,835 | ¥2,249 |
| November 2012 | ¥1,821 | ¥2,263 |
| October 2012 | ¥1,804 | ¥2,242 |
| September 2012 | ¥1,851 | ¥2,300 |
| August 2012 | ¥1,877 | ¥2,364 |
| July 2012 | ¥1,692 | ¥2,131 |
| June 2012 | ¥1,742 | ¥2,194 |
| May 2012 | ¥1,610 | ¥2,027 |
| April 2012 | ¥1,705 | ¥2,147 |
| March 2012 | ¥1,725 | ¥2,172 |
| February 2012 | ¥1,628 | ¥2,079 |
| January 2012 | ¥1,570 | ¥2,006 |
| December 2011 | ¥1,646 | ¥2,103 |
| November 2011 | ¥1,578 | ¥2,016 |
| October 2011 | ¥1,621 | ¥2,071 |
| September 2011 | ¥1,694 | ¥2,164 |
| August 2011 | ¥1,564 | ¥2,026 |
| July 2011 | ¥1,684 | ¥2,181 |
| June 2011 | ¥1,629 | ¥2,110 |
| May 2011 | ¥1,612 | ¥2,088 |
| April 2011 | ¥1,563 | ¥2,024 |
| March 2011 | ¥1,602 | ¥2,075 |
| February 2011 | ¥1,675 | ¥2,200 |
| January 2011 | ¥1,633 | ¥2,145 |
| December 2010 | ¥1,666 | ¥2,188 |
| November 2010 | ¥1,601 | ¥2,102 |
| October 2010 | ¥1,556 | ¥2,043 |
| September 2010 | ¥1,549 | ¥2,034 |
| August 2010 | ¥1,466 | ¥1,953 |
| July 2010 | ¥1,535 | ¥2,044 |
| June 2010 | ¥1,571 | ¥2,093 |
| May 2010 | ¥1,516 | ¥2,019 |
| April 2010 | ¥1,727 | ¥2,300 |
| March 2010 | ¥1,779 | ¥2,370 |
| February 2010 | ¥1,685 | ¥2,272 |
| January 2010 | ¥1,613 | ¥2,175 |
| December 2009 | ¥1,613 | ¥2,175 |
| November 2009 | ¥1,572 | ¥2,120 |
| October 2009 | ¥1,505 | ¥2,030 |
| September 2009 | ¥1,646 | ¥2,220 |
| August 2009 | ¥1,730 | ¥2,360 |
| July 2009 | ¥1,572 | ¥2,145 |
| June 2009 | ¥1,543 | ¥2,105 |
| May 2009 | ¥1,536 | ¥2,095 |
| April 2009 | ¥1,357 | ¥1,851 |
| March 2009 | ¥1,407 | ¥1,919 |
| February 2009 | ¥1,349 | ¥1,867 |
| January 2009 | ¥1,597 | ¥2,210 |
| December 2008 | ¥1,958 | ¥2,710 |
| November 2008 | ¥1,973 | ¥2,730 |
| October 2008 | ¥2,038 | ¥2,820 |
| September 2008 | ¥2,042 | ¥2,825 |
| August 2008 | ¥2,219 | ¥3,100 |
| July 2008 | ¥2,008 | ¥2,805 |
| June 2008 | ¥1,994 | ¥2,785 |
| May 2008 | ¥1,968 | ¥2,750 |
| April 2008 | ¥2,011 | ¥2,810 |
| March 2008 | ¥2,022 | ¥2,825 |
| February 2008 | ¥2,283 | ¥3,220 |
| January 2008 | ¥2,276 | ¥3,210 |
| December 2007 | ¥2,383 | ¥3,360 |
| November 2007 | ¥2,383 | ¥3,360 |
| October 2007 | ¥2,340 | ¥3,300 |
| September 2007 | ¥2,432 | ¥3,430 |
| August 2007 | ¥2,314 | ¥3,290 |
| July 2007 | ¥2,307 | ¥3,280 |
| June 2007 | ¥2,244 | ¥3,190 |
| May 2007 | ¥2,371 | ¥3,370 |
| April 2007 | ¥2,314 | ¥3,290 |
| March 2007 | ¥2,427 | ¥3,450 |
| February 2007 | ¥2,416 | ¥3,460 |
| January 2007 | ¥2,409 | ¥3,450 |
| December 2006 | ¥2,241 | ¥3,210 |
| November 2006 | ¥2,179 | ¥3,120 |
| October 2006 | ¥2,144 | ¥3,070 |
| September 2006 | ¥2,200 | ¥3,150 |
| August 2006 | ¥2,167 | ¥3,130 |
| July 2006 | ¥2,063 | ¥2,980 |
| June 2006 | ¥2,074 | ¥2,995 |
| May 2006 | ¥1,935 | ¥2,795 |
| April 2006 | ¥2,119 | ¥3,060 |
| March 2006 | ¥2,146 | ¥3,100 |
| February 2006 | ¥2,171 | ¥3,160 |
| January 2006 | ¥2,322 | ¥3,380 |
| December 2005 | ¥2,171 | ¥3,160 |
| November 2005 | ¥1,937 | ¥2,820 |
| October 2005 | ¥1,906 | ¥2,775 |
| September 2005 | ¥1,920 | ¥2,795 |
| August 2005 | ¥1,787 | ¥2,625 |
| July 2005 | ¥1,750 | ¥2,570 |
| June 2005 | ¥1,780 | ¥2,615 |
| May 2005 | ¥1,712 | ¥2,515 |
| April 2005 | ¥1,651 | ¥2,425 |
| March 2005 | ¥1,678 | ¥2,465 |
| February 2005 | ¥1,675 | ¥2,480 |
| January 2005 | ¥1,628 | ¥2,410 |
| December 2004 | ¥1,770 | ¥2,620 |
| November 2004 | ¥1,675 | ¥2,480 |
| October 2004 | ¥1,652 | ¥2,445 |
| September 2004 | ¥1,645 | ¥2,435 |
| August 2004 | ¥1,804 | ¥2,690 |
| July 2004 | ¥1,850 | ¥2,760 |
| June 2004 | ¥1,763 | ¥2,630 |
| May 2004 | ¥1,703 | ¥2,540 |
| April 2004 | ¥1,767 | ¥2,635 |
| March 2004 | ¥1,596 | ¥2,380 |
| February 2004 | ¥1,535 | ¥2,305 |
| January 2004 | ¥1,508 | ¥2,265 |
| December 2003 | ¥1,452 | ¥2,180 |
| November 2003 | ¥1,488 | ¥2,235 |
| October 2003 | ¥1,505 | ¥2,260 |
| September 2003 | ¥1,571 | ¥2,360 |
| August 2003 | ¥1,456 | ¥2,200 |
| July 2003 | ¥1,495 | ¥2,260 |
| June 2003 | ¥1,479 | ¥2,235 |
| May 2003 | ¥1,456 | ¥2,200 |
| April 2003 | ¥1,439 | ¥2,175 |
| March 2003 | ¥1,585 | ¥2,395 |
| February 2003 | ¥1,640 | ¥2,495 |
| January 2003 | ¥1,608 | ¥2,445 |
| December 2002 | ¥1,713 | ¥2,605 |
| November 2002 | ¥1,729 | ¥2,630 |
| October 2002 | ¥1,841 | ¥2,800 |
| September 2002 | ¥1,765 | ¥2,685 |
| August 2002 | ¥1,775 | ¥2,715 |
| July 2002 | ¥1,765 | ¥2,700 |
| June 2002 | ¥1,805 | ¥2,760 |
| May 2002 | ¥1,900 | ¥2,905 |
| April 2002 | ¥1,641 | ¥2,510 |
| March 2002 | ¥1,592 | ¥2,435 |
| February 2002 | ¥1,636 | ¥2,515 |
| January 2002 | ¥1,545 | ¥2,375 |
| December 2001 | ¥1,773 | ¥2,725 |
| November 2001 | ¥1,711 | ¥2,630 |
| October 2001 | ¥1,886 | ¥2,900 |
| September 2001 | ¥1,841 | ¥2,830 |
| August 2001 | ¥1,956 | ¥3,020 |
| July 2001 | ¥1,891 | ¥2,920 |
| June 2001 | ¥2,007 | ¥3,100 |
| May 2001 | ¥2,007 | ¥3,100 |
| April 2001 | ¥2,033 | ¥3,140 |
| March 2001 | ¥2,046 | ¥3,160 |
| February 2001 | ¥1,891 | ¥2,930 |
| January 2001 | ¥1,884 | ¥2,920 |
| December 2000 | ¥2,142 | ¥3,320 |
| November 2000 | ¥2,194 | ¥3,400 |
| October 2000 | ¥2,110 | ¥3,270 |
| September 2000 | ¥1,904 | ¥2,950 |
| August 2000 | ¥1,883 | ¥2,930 |
| July 2000 | ¥2,082 | ¥3,240 |
| June 2000 | ¥2,082 | ¥3,240 |
| May 2000 | ¥2,101 | ¥3,270 |
| April 2000 | ¥2,114 | ¥3,290 |
| March 2000 | ¥2,018 | ¥3,140 |
| February 2000 | ¥1,868 | ¥2,915 |
| January 2000 | ¥1,877 | ¥2,930 |
4452.T
Price: ¥6,944
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 159.24%
Payout Ratio Range:
Dividend Per Share: 150.00 JPY
Earnings Per Share: 119.35 JPY
P/E Ratio: 45.02
Exchange: JPX
Sector: Consumer Defensive
Industry: Household & Personal Products
Market Capitalization: 3.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 2.33%
DGR5: 4.60%
DGR10: 9.03%
DGR20: 9.35%