Skip to main content
Kaneka Corporation (TYO:4118)
Japan flag Japan · Delayed Price · Currency is JPY
4,887.00
+80.00 (1.66%)
Apr 28, 2026, 3:30 PM JST

Kaneka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,810.004,887.004,799.004,887.004,887.001.66%318,500
Apr 27, 20264,801.004,830.004,780.004,807.004,807.00-0.21%110,500
Apr 24, 20264,864.004,872.004,817.004,817.004,817.000.10%142,500
Apr 23, 20264,836.004,845.004,767.004,812.004,812.00-0.99%185,900
Apr 22, 20264,933.004,934.004,860.004,860.004,860.00-1.82%169,600
Apr 21, 20265,000.005,031.004,950.004,950.004,950.00-0.68%179,300
Apr 20, 20265,006.005,031.004,975.004,984.004,984.000.40%223,900
Apr 17, 20265,015.005,034.004,964.004,964.004,964.00-1.17%187,300
Apr 16, 20265,042.005,061.005,023.005,023.005,023.00-0.38%194,200
Apr 15, 20265,013.005,078.005,013.005,042.005,042.000.54%183,900
Apr 14, 20265,052.005,078.004,990.005,015.005,015.00-0.48%146,500
Apr 13, 20265,115.005,128.005,024.005,039.005,039.00-2.10%164,200
Apr 10, 20265,130.005,160.005,090.005,147.005,147.001.64%251,200
Apr 9, 20265,118.005,182.005,060.005,064.005,064.00-1.19%255,200
Apr 8, 20265,161.005,161.005,087.005,125.005,125.001.75%214,600
Apr 7, 20265,000.005,044.004,991.005,037.005,037.000.98%166,800
Apr 6, 20264,977.005,016.004,952.004,988.004,988.000.24%116,300
Apr 3, 20264,980.005,007.004,944.004,976.004,976.001.16%151,800
Apr 2, 20264,949.004,974.004,888.004,919.004,919.00-0.75%256,000
Apr 1, 20264,883.004,956.004,848.004,956.004,956.003.36%239,700
Mar 31, 20264,715.004,840.004,715.004,795.004,795.001.37%289,300
Mar 30, 20264,658.004,745.004,620.004,730.004,730.00-1.62%269,100
Mar 27, 20264,795.004,843.004,783.004,808.004,728.000.10%221,900
Mar 26, 20264,834.004,858.004,761.004,803.004,723.080.38%188,300
Mar 25, 20264,813.004,834.004,774.004,785.004,705.381.36%188,300
Mar 24, 20264,714.004,757.004,653.004,721.004,642.451.88%252,700
Mar 23, 20264,726.004,730.004,609.004,634.004,556.90-2.73%352,300
Mar 19, 20264,911.004,925.004,764.004,764.004,684.73-4.74%272,500
Mar 18, 20264,957.005,005.004,925.005,001.004,917.791.75%154,000
Mar 17, 20264,950.004,980.004,911.004,915.004,833.220.18%163,500
Mar 16, 20264,923.004,958.004,890.004,906.004,824.37-0.63%197,900
Mar 13, 20264,870.004,992.004,855.004,937.004,854.850.88%281,900
Mar 12, 20264,960.004,960.004,865.004,894.004,812.57-1.53%217,600
Mar 11, 20264,999.005,026.004,963.004,970.004,887.301.43%248,700
Mar 10, 20264,865.004,960.004,860.004,900.004,818.472.19%279,600
Mar 9, 20264,750.004,827.004,728.004,795.004,715.22-3.33%348,900
Mar 6, 20264,894.004,975.004,864.004,960.004,877.47-0.08%176,400
Mar 5, 20265,001.005,059.004,935.004,964.004,881.401.72%302,000
Mar 4, 20264,943.005,021.004,779.004,880.004,798.80-4.58%354,500
Mar 3, 20265,224.005,285.005,077.005,114.005,028.91-2.96%257,000
Mar 2, 20265,192.005,270.005,142.005,270.005,182.31-0.17%229,400
Feb 27, 20265,165.005,286.005,153.005,279.005,191.162.21%198,200
Feb 26, 20265,169.005,220.005,153.005,165.005,079.060.49%161,600
Feb 25, 20265,195.005,195.005,107.005,140.005,054.48-0.62%214,400
Feb 24, 20265,126.005,209.005,068.005,172.005,085.941.37%196,200
Feb 20, 20265,108.005,126.005,050.005,102.005,017.11-0.76%173,700
Feb 19, 20265,112.005,185.005,110.005,141.005,055.461.14%333,300
Feb 18, 20265,000.005,094.004,994.005,083.004,998.421.95%291,600
Feb 17, 20264,986.005,017.004,947.004,986.004,903.04-274,700
Feb 16, 20264,984.004,992.004,927.004,986.004,903.040.56%271,100
Feb 13, 20265,000.005,005.004,925.004,958.004,875.50-1.65%273,600
Feb 12, 20264,899.005,041.004,856.005,041.004,957.12-0.24%625,700
Feb 10, 20265,036.005,080.005,015.005,053.004,968.921.55%280,900
Feb 9, 20265,036.005,039.004,972.004,976.004,893.200.38%268,200
Feb 6, 20264,908.005,000.004,885.004,957.004,874.521.08%351,800
Feb 5, 20264,971.004,971.004,887.004,904.004,822.400.02%351,200
Feb 4, 20264,785.004,938.004,768.004,903.004,821.422.83%299,300
Feb 3, 20264,730.004,774.004,700.004,768.004,688.671.95%208,600
Feb 2, 20264,703.004,755.004,652.004,677.004,599.18-0.09%203,700
Jan 30, 20264,657.004,701.004,623.004,681.004,603.111.15%239,300
Jan 29, 20264,610.004,646.004,571.004,628.004,551.000.39%151,700
Jan 28, 20264,641.004,641.004,589.004,610.004,533.29-1.62%188,800
Jan 27, 20264,641.004,693.004,613.004,686.004,608.030.36%122,400
Jan 26, 20264,652.004,694.004,555.004,669.004,591.31-1.12%233,400
Jan 23, 20264,717.004,733.004,686.004,722.004,643.430.62%125,900
Jan 22, 20264,670.004,710.004,655.004,693.004,614.911.54%133,300
Jan 21, 20264,587.004,622.004,551.004,622.004,545.09-0.60%138,800
Jan 20, 20264,673.004,675.004,626.004,650.004,572.63-1.08%132,700
Jan 19, 20264,684.004,715.004,621.004,701.004,622.780.28%161,400
Jan 16, 20264,626.004,688.004,609.004,688.004,610.001.03%176,100
Jan 15, 20264,594.004,652.004,584.004,640.004,562.800.13%143,800
Jan 14, 20264,570.004,643.004,565.004,634.004,556.901.62%168,500
Jan 13, 20264,575.004,589.004,513.004,560.004,484.130.97%197,800
Jan 9, 20264,528.004,565.004,510.004,516.004,440.860.69%167,300
Jan 8, 20264,517.004,540.004,468.004,485.004,410.37-1.36%253,700
Jan 7, 20264,508.004,576.004,489.004,547.004,471.340.55%216,000
Jan 6, 20264,454.004,522.004,454.004,522.004,446.761.89%221,600
Jan 5, 20264,428.004,457.004,410.004,438.004,364.160.98%174,600
Dec 30, 20254,430.004,439.004,395.004,395.004,321.87-0.79%140,100
Dec 29, 20254,400.004,442.004,400.004,430.004,356.290.87%159,700
Dec 26, 20254,408.004,420.004,377.004,392.004,318.92-0.20%110,100
Dec 25, 20254,440.004,449.004,398.004,401.004,327.77-0.25%96,400
Dec 24, 20254,390.004,426.004,380.004,412.004,338.590.25%180,100
Dec 23, 20254,375.004,412.004,365.004,401.004,327.77-0.14%295,200
Dec 22, 20254,373.004,424.004,360.004,407.004,333.671.08%163,900
Dec 19, 20254,324.004,368.004,319.004,360.004,287.451.25%195,800
Dec 18, 20254,290.004,324.004,254.004,306.004,234.350.58%141,600
Dec 17, 20254,300.004,309.004,270.004,281.004,209.77-0.58%154,200
Dec 16, 20254,355.004,365.004,305.004,306.004,234.35-0.94%169,400
Dec 15, 20254,373.004,375.004,338.004,347.004,274.67-0.82%159,700
Dec 12, 20254,370.004,383.004,341.004,383.004,310.071.79%137,900
Dec 11, 20254,380.004,387.004,306.004,306.004,234.35-0.92%153,100
Dec 10, 20254,339.004,403.004,310.004,346.004,273.691.26%342,100
Dec 9, 20254,283.004,294.004,260.004,292.004,220.590.44%185,700
Dec 8, 20254,220.004,273.004,208.004,273.004,201.901.57%181,400
Dec 5, 20254,251.004,265.004,200.004,207.004,137.00-2.09%183,500
Dec 4, 20254,237.004,297.004,224.004,297.004,225.501.51%174,000
Dec 3, 20254,293.004,295.004,222.004,233.004,162.57-1.40%218,100
Dec 2, 20254,310.004,327.004,280.004,293.004,221.57-0.51%152,900
Dec 1, 20254,390.004,399.004,315.004,315.004,243.20-1.71%234,200