Skip to main content
logo
Kaneka Corporation (TYO:4118)
Japan flag Japan · Delayed Price · Currency is JPY
4,370.00
+32.00 (0.74%)
Oct 24, 2025, 3:30 PM JST

Kaneka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,267.004,336.004,262.004,332.004,332.001.12%220,300
Oct 6, 20254,301.004,316.004,269.004,284.004,284.001.64%261,500
Oct 3, 20254,175.004,220.004,175.004,215.004,215.001.03%151,900
Oct 2, 20254,140.004,172.004,109.004,172.004,172.000.58%206,900
Oct 1, 20254,190.004,190.004,128.004,148.004,148.00-1.43%239,500
Sep 30, 20254,221.004,240.004,183.004,208.004,208.00-0.75%207,700
Sep 29, 20254,254.004,272.004,219.004,240.004,240.00-2.15%181,300
Sep 26, 20254,295.004,339.004,286.004,333.004,253.001.00%252,300
Sep 25, 20254,280.004,302.004,260.004,290.004,210.790.66%253,900
Sep 24, 20254,278.004,278.004,241.004,262.004,183.31-0.65%259,700
Sep 22, 20254,295.004,307.004,280.004,290.004,210.79-0.12%222,900
Sep 19, 20254,354.004,356.004,287.004,295.004,215.70-1.01%603,700
Sep 18, 20254,364.004,368.004,337.004,339.004,258.89-0.60%191,600
Sep 17, 20254,350.004,365.004,315.004,365.004,284.41-0.05%204,800
Sep 16, 20254,349.004,374.004,336.004,367.004,286.370.07%204,800
Sep 12, 20254,372.004,383.004,349.004,364.004,283.430.23%200,700
Sep 11, 20254,342.004,359.004,317.004,354.004,273.610.28%200,700
Sep 10, 20254,366.004,377.004,334.004,342.004,261.83-0.80%174,900
Sep 9, 20254,409.004,444.004,358.004,377.004,296.19-0.52%229,200
Sep 8, 20254,398.004,416.004,365.004,400.004,318.760.94%233,700
Sep 5, 20254,340.004,369.004,318.004,359.004,278.52-0.05%298,400
Sep 4, 20254,350.004,400.004,335.004,361.004,280.48-0.25%196,900
Sep 3, 20254,370.004,397.004,352.004,372.004,291.28-294,100
Sep 2, 20254,363.004,387.004,350.004,372.004,291.280.67%251,200
Sep 1, 20254,325.004,352.004,301.004,343.004,262.830.42%179,500
Aug 29, 20254,337.004,351.004,324.004,325.004,245.16-0.92%223,900
Aug 28, 20254,338.004,373.004,338.004,365.004,284.420.62%118,900
Aug 27, 20254,335.004,355.004,317.004,338.004,257.92-0.09%164,100
Aug 26, 20254,400.004,400.004,330.004,342.004,261.85-1.21%192,300
Aug 25, 20254,400.004,444.004,389.004,395.004,313.870.60%233,600
Aug 22, 20254,360.004,384.004,336.004,369.004,288.35-0.34%151,900
Aug 21, 20254,317.004,395.004,304.004,384.004,303.071.20%192,600
Aug 20, 20254,370.004,389.004,332.004,332.004,252.03-0.53%150,000
Aug 19, 20254,340.004,365.004,328.004,355.004,274.610.46%162,900
Aug 18, 20254,303.004,348.004,295.004,335.004,254.980.74%224,800
Aug 15, 20254,315.004,328.004,286.004,303.004,223.57-0.51%202,600
Aug 14, 20254,320.004,344.004,288.004,325.004,245.16-0.18%241,900
Aug 13, 20254,342.004,358.004,304.004,333.004,253.010.56%306,000