Skip to main content
Kaneka Corporation (TYO:4118)
Japan flag Japan · Delayed Price · Currency is JPY
4,795.00
-165.00 (-3.33%)
At close: Mar 9, 2026

Kaneka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,750.004,827.004,728.004,795.004,795.00-3.33%348,900
Mar 6, 20264,894.004,975.004,864.004,960.004,960.00-0.08%176,400
Mar 5, 20265,001.005,059.004,935.004,964.004,964.001.72%302,000
Mar 4, 20264,943.005,021.004,779.004,880.004,880.00-4.58%354,500
Mar 3, 20265,224.005,285.005,077.005,114.005,114.00-2.96%257,000
Mar 2, 20265,192.005,270.005,142.005,270.005,270.00-0.17%229,400
Feb 27, 20265,165.005,286.005,153.005,279.005,279.002.21%198,200
Feb 26, 20265,169.005,220.005,153.005,165.005,165.000.49%161,600
Feb 25, 20265,195.005,195.005,107.005,140.005,140.00-0.62%214,400
Feb 24, 20265,126.005,209.005,068.005,172.005,172.001.37%196,200
Feb 20, 20265,108.005,126.005,050.005,102.005,102.00-0.76%173,700
Feb 19, 20265,112.005,185.005,110.005,141.005,141.001.14%333,300
Feb 18, 20265,000.005,094.004,994.005,083.005,083.001.95%291,600
Feb 17, 20264,986.005,017.004,947.004,986.004,986.00-274,700
Feb 16, 20264,984.004,992.004,927.004,986.004,986.000.56%271,100
Feb 13, 20265,000.005,005.004,925.004,958.004,958.00-1.65%273,600
Feb 12, 20264,899.005,041.004,856.005,041.005,041.00-0.24%625,700
Feb 10, 20265,036.005,080.005,015.005,053.005,053.001.55%280,900
Feb 9, 20265,036.005,039.004,972.004,976.004,976.000.38%268,200
Feb 6, 20264,908.005,000.004,885.004,957.004,957.001.08%351,800
Feb 5, 20264,971.004,971.004,887.004,904.004,904.000.02%351,200
Feb 4, 20264,785.004,938.004,768.004,903.004,903.002.83%299,300
Feb 3, 20264,730.004,774.004,700.004,768.004,768.001.95%208,600
Feb 2, 20264,703.004,755.004,652.004,677.004,677.00-0.09%203,700
Jan 30, 20264,657.004,701.004,623.004,681.004,681.001.15%239,300
Jan 29, 20264,610.004,646.004,571.004,628.004,628.000.39%151,700
Jan 28, 20264,641.004,641.004,589.004,610.004,610.00-1.62%188,800
Jan 27, 20264,641.004,693.004,613.004,686.004,686.000.36%122,400
Jan 26, 20264,652.004,694.004,555.004,669.004,669.00-1.12%233,400
Jan 23, 20264,717.004,733.004,686.004,722.004,722.000.62%125,900
Jan 22, 20264,670.004,710.004,655.004,693.004,693.001.54%133,300
Jan 21, 20264,587.004,622.004,551.004,622.004,622.00-0.60%138,800
Jan 20, 20264,673.004,675.004,626.004,650.004,650.00-1.08%132,700
Jan 19, 20264,684.004,715.004,621.004,701.004,701.000.28%161,400
Jan 16, 20264,626.004,688.004,609.004,688.004,688.001.03%176,100
Jan 15, 20264,594.004,652.004,584.004,640.004,640.000.13%143,800
Jan 14, 20264,570.004,643.004,565.004,634.004,634.001.62%168,500
Jan 13, 20264,575.004,589.004,513.004,560.004,560.000.97%197,800
Jan 9, 20264,528.004,565.004,510.004,516.004,516.000.69%167,300
Jan 8, 20264,517.004,540.004,468.004,485.004,485.00-1.36%253,700
Jan 7, 20264,508.004,576.004,489.004,547.004,547.000.55%216,000
Jan 6, 20264,454.004,522.004,454.004,522.004,522.001.89%221,600
Jan 5, 20264,428.004,457.004,410.004,438.004,438.000.98%174,600
Dec 30, 20254,430.004,439.004,395.004,395.004,395.00-0.79%140,100
Dec 29, 20254,400.004,442.004,400.004,430.004,430.000.87%159,700
Dec 26, 20254,408.004,420.004,377.004,392.004,392.00-0.20%110,100
Dec 25, 20254,440.004,449.004,398.004,401.004,401.00-0.25%96,400
Dec 24, 20254,390.004,426.004,380.004,412.004,412.000.25%180,100
Dec 23, 20254,375.004,412.004,365.004,401.004,401.00-0.14%295,200
Dec 22, 20254,373.004,424.004,360.004,407.004,407.001.08%163,900
Dec 19, 20254,324.004,368.004,319.004,360.004,360.001.25%195,800
Dec 18, 20254,290.004,324.004,254.004,306.004,306.000.58%141,600
Dec 17, 20254,300.004,309.004,270.004,281.004,281.00-0.58%154,200
Dec 16, 20254,355.004,365.004,305.004,306.004,306.00-0.94%169,400
Dec 15, 20254,373.004,375.004,338.004,347.004,347.00-0.82%159,700
Dec 12, 20254,370.004,383.004,341.004,383.004,383.001.79%137,900
Dec 11, 20254,380.004,387.004,306.004,306.004,306.00-0.92%153,100
Dec 10, 20254,339.004,403.004,310.004,346.004,346.001.26%342,100
Dec 9, 20254,283.004,294.004,260.004,292.004,292.000.44%185,700
Dec 8, 20254,220.004,273.004,208.004,273.004,273.001.57%181,400
Dec 5, 20254,251.004,265.004,200.004,207.004,207.00-2.09%183,500
Dec 4, 20254,237.004,297.004,224.004,297.004,297.001.51%174,000
Dec 3, 20254,293.004,295.004,222.004,233.004,233.00-1.40%218,100
Dec 2, 20254,310.004,327.004,280.004,293.004,293.00-0.51%152,900
Dec 1, 20254,390.004,399.004,315.004,315.004,315.00-1.71%234,200
Nov 28, 20254,351.004,409.004,321.004,390.004,390.000.46%180,100
Nov 27, 20254,360.004,379.004,355.004,370.004,370.000.90%177,700
Nov 26, 20254,269.004,331.004,241.004,331.004,331.002.15%218,500
Nov 25, 20254,237.004,256.004,223.004,240.004,240.000.81%169,300
Nov 21, 20254,159.004,218.004,159.004,206.004,206.001.13%165,600
Nov 20, 20254,167.004,185.004,145.004,159.004,159.000.82%194,400
Nov 19, 20254,150.004,169.004,113.004,125.004,125.00-0.15%181,500
Nov 18, 20254,170.004,228.004,131.004,131.004,131.00-0.89%250,400
Nov 17, 20254,200.004,219.004,135.004,168.004,168.00-1.37%232,700
Nov 14, 20254,130.004,228.004,122.004,226.004,226.001.54%413,400
Nov 13, 20254,336.004,336.004,154.004,162.004,162.00-5.54%625,300
Nov 12, 20254,383.004,441.004,350.004,406.004,406.001.26%292,400
Nov 11, 20254,366.004,371.004,325.004,351.004,351.00-1.02%160,100
Nov 10, 20254,329.004,397.004,312.004,396.004,396.002.30%261,600
Nov 7, 20254,230.004,297.004,230.004,297.004,297.000.92%94,500
Nov 6, 20254,250.004,304.004,236.004,258.004,258.000.50%113,000
Nov 5, 20254,268.004,271.004,140.004,237.004,237.00-0.70%185,900
Nov 4, 20254,269.004,325.004,258.004,267.004,267.000.21%220,000
Oct 31, 20254,252.004,265.004,228.004,258.004,258.000.14%191,700
Oct 30, 20254,200.004,252.004,176.004,252.004,252.000.97%150,300
Oct 29, 20254,294.004,304.004,211.004,211.004,211.00-1.22%148,400
Oct 28, 20254,364.004,364.004,263.004,263.004,263.00-2.54%203,300
Oct 27, 20254,389.004,394.004,340.004,374.004,374.000.09%268,800
Oct 24, 20254,345.004,377.004,335.004,370.004,370.000.74%117,700
Oct 23, 20254,279.004,339.004,263.004,338.004,338.001.59%188,700
Oct 22, 20254,221.004,279.004,215.004,270.004,270.001.30%129,500
Oct 21, 20254,240.004,260.004,215.004,215.004,215.00-0.43%98,700
Oct 20, 20254,237.004,261.004,213.004,233.004,233.000.64%122,200
Oct 17, 20254,180.004,230.004,176.004,206.004,206.000.53%107,800
Oct 16, 20254,160.004,196.004,150.004,184.004,184.000.14%174,400
Oct 15, 20254,122.004,180.004,122.004,178.004,178.001.78%152,200
Oct 14, 20254,150.004,183.004,082.004,105.004,105.00-2.10%238,000
Oct 10, 20254,266.004,290.004,193.004,193.004,193.00-3.01%279,400
Oct 9, 20254,273.004,323.004,263.004,323.004,323.000.75%173,800
Oct 8, 20254,340.004,370.004,291.004,291.004,291.00-0.95%184,800