Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 4,355.00
+9.00 (0.21%)
Dec 11, 2025, 9:44 AM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 4,339.00 | 4,403.00 | 4,310.00 | 4,346.00 | 4,346.00 | 1.26% | 342,100 |
| Dec 9, 2025 | 4,283.00 | 4,294.00 | 4,260.00 | 4,292.00 | 4,292.00 | 0.44% | 185,700 |
| Dec 8, 2025 | 4,220.00 | 4,273.00 | 4,208.00 | 4,273.00 | 4,273.00 | 1.57% | 181,400 |
| Dec 5, 2025 | 4,251.00 | 4,265.00 | 4,200.00 | 4,207.00 | 4,207.00 | -2.09% | 183,500 |
| Dec 4, 2025 | 4,237.00 | 4,297.00 | 4,224.00 | 4,297.00 | 4,297.00 | 1.51% | 174,000 |
| Dec 3, 2025 | 4,293.00 | 4,295.00 | 4,222.00 | 4,233.00 | 4,233.00 | -1.40% | 218,100 |
| Dec 2, 2025 | 4,310.00 | 4,327.00 | 4,280.00 | 4,293.00 | 4,293.00 | -0.51% | 152,900 |
| Dec 1, 2025 | 4,390.00 | 4,399.00 | 4,315.00 | 4,315.00 | 4,315.00 | -1.71% | 234,200 |
| Nov 28, 2025 | 4,351.00 | 4,409.00 | 4,321.00 | 4,390.00 | 4,390.00 | 0.46% | 180,100 |
| Nov 27, 2025 | 4,360.00 | 4,379.00 | 4,355.00 | 4,370.00 | 4,370.00 | 0.90% | 177,700 |
| Nov 26, 2025 | 4,269.00 | 4,331.00 | 4,241.00 | 4,331.00 | 4,331.00 | 2.15% | 218,500 |
| Nov 25, 2025 | 4,237.00 | 4,256.00 | 4,223.00 | 4,240.00 | 4,240.00 | 0.81% | 169,300 |
| Nov 21, 2025 | 4,159.00 | 4,218.00 | 4,159.00 | 4,206.00 | 4,206.00 | 1.13% | 165,600 |
| Nov 20, 2025 | 4,167.00 | 4,185.00 | 4,145.00 | 4,159.00 | 4,159.00 | 0.82% | 194,400 |
| Nov 19, 2025 | 4,150.00 | 4,169.00 | 4,113.00 | 4,125.00 | 4,125.00 | -0.15% | 181,500 |
| Nov 18, 2025 | 4,170.00 | 4,228.00 | 4,131.00 | 4,131.00 | 4,131.00 | -0.89% | 250,400 |
| Nov 17, 2025 | 4,200.00 | 4,219.00 | 4,135.00 | 4,168.00 | 4,168.00 | -1.37% | 232,700 |
| Nov 14, 2025 | 4,130.00 | 4,228.00 | 4,122.00 | 4,226.00 | 4,226.00 | 1.54% | 413,400 |
| Nov 13, 2025 | 4,336.00 | 4,336.00 | 4,154.00 | 4,162.00 | 4,162.00 | -5.54% | 625,300 |
| Nov 12, 2025 | 4,383.00 | 4,441.00 | 4,350.00 | 4,406.00 | 4,406.00 | 1.26% | 292,400 |
| Nov 11, 2025 | 4,366.00 | 4,371.00 | 4,325.00 | 4,351.00 | 4,351.00 | -1.02% | 160,100 |
| Nov 10, 2025 | 4,329.00 | 4,397.00 | 4,312.00 | 4,396.00 | 4,396.00 | 2.30% | 261,600 |
| Nov 7, 2025 | 4,230.00 | 4,297.00 | 4,230.00 | 4,297.00 | 4,297.00 | 0.92% | 94,500 |
| Nov 6, 2025 | 4,250.00 | 4,304.00 | 4,236.00 | 4,258.00 | 4,258.00 | 0.50% | 113,000 |
| Nov 5, 2025 | 4,268.00 | 4,271.00 | 4,140.00 | 4,237.00 | 4,237.00 | -0.70% | 185,900 |
| Nov 4, 2025 | 4,269.00 | 4,325.00 | 4,258.00 | 4,267.00 | 4,267.00 | 0.21% | 220,000 |
| Oct 31, 2025 | 4,252.00 | 4,265.00 | 4,228.00 | 4,258.00 | 4,258.00 | 0.14% | 191,700 |
| Oct 30, 2025 | 4,200.00 | 4,252.00 | 4,176.00 | 4,252.00 | 4,252.00 | 0.97% | 150,300 |
| Oct 29, 2025 | 4,294.00 | 4,304.00 | 4,211.00 | 4,211.00 | 4,211.00 | -1.22% | 148,400 |
| Oct 28, 2025 | 4,364.00 | 4,364.00 | 4,263.00 | 4,263.00 | 4,263.00 | -2.54% | 203,300 |
| Oct 27, 2025 | 4,389.00 | 4,394.00 | 4,340.00 | 4,374.00 | 4,374.00 | 0.09% | 268,800 |
| Oct 24, 2025 | 4,345.00 | 4,377.00 | 4,335.00 | 4,370.00 | 4,370.00 | 0.74% | 117,700 |
| Oct 23, 2025 | 4,279.00 | 4,339.00 | 4,263.00 | 4,338.00 | 4,338.00 | 1.59% | 188,700 |
| Oct 22, 2025 | 4,221.00 | 4,279.00 | 4,215.00 | 4,270.00 | 4,270.00 | 1.30% | 129,500 |
| Oct 21, 2025 | 4,240.00 | 4,260.00 | 4,215.00 | 4,215.00 | 4,215.00 | -0.43% | 98,700 |
| Oct 20, 2025 | 4,237.00 | 4,261.00 | 4,213.00 | 4,233.00 | 4,233.00 | 0.64% | 122,200 |
| Oct 17, 2025 | 4,180.00 | 4,230.00 | 4,176.00 | 4,206.00 | 4,206.00 | 0.53% | 107,800 |
| Oct 16, 2025 | 4,160.00 | 4,196.00 | 4,150.00 | 4,184.00 | 4,184.00 | 0.14% | 174,400 |
| Oct 15, 2025 | 4,122.00 | 4,180.00 | 4,122.00 | 4,178.00 | 4,178.00 | 1.78% | 152,200 |
| Oct 14, 2025 | 4,150.00 | 4,183.00 | 4,082.00 | 4,105.00 | 4,105.00 | -2.10% | 238,000 |
| Oct 10, 2025 | 4,266.00 | 4,290.00 | 4,193.00 | 4,193.00 | 4,193.00 | -3.01% | 279,400 |
| Oct 9, 2025 | 4,273.00 | 4,323.00 | 4,263.00 | 4,323.00 | 4,323.00 | 0.75% | 173,800 |
| Oct 8, 2025 | 4,340.00 | 4,370.00 | 4,291.00 | 4,291.00 | 4,291.00 | -0.95% | 184,800 |
| Oct 7, 2025 | 4,267.00 | 4,336.00 | 4,262.00 | 4,332.00 | 4,332.00 | 1.12% | 220,300 |
| Oct 6, 2025 | 4,301.00 | 4,316.00 | 4,269.00 | 4,284.00 | 4,284.00 | 1.64% | 261,500 |
| Oct 3, 2025 | 4,175.00 | 4,220.00 | 4,175.00 | 4,215.00 | 4,215.00 | 1.03% | 151,900 |
| Oct 2, 2025 | 4,140.00 | 4,172.00 | 4,109.00 | 4,172.00 | 4,172.00 | 0.58% | 206,900 |
| Oct 1, 2025 | 4,190.00 | 4,190.00 | 4,128.00 | 4,148.00 | 4,148.00 | -1.43% | 239,500 |
| Sep 30, 2025 | 4,221.00 | 4,240.00 | 4,183.00 | 4,208.00 | 4,208.00 | -0.75% | 207,700 |
| Sep 29, 2025 | 4,254.00 | 4,272.00 | 4,219.00 | 4,240.00 | 4,240.00 | -2.15% | 181,300 |