Skip to main content
logo
Kaneka Corporation (TYO:4118)
Japan flag Japan · Delayed Price · Currency is JPY
4,215.00
+43.00 (1.03%)
Oct 3, 2025, 3:30 PM JST

Kaneka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20254,320.004,380.004,294.004,309.004,229.46-3.36%725,500
Aug 8, 20254,466.004,470.004,435.004,459.004,376.69-0.13%280,900
Aug 7, 20254,466.004,520.004,450.004,465.004,382.58-0.27%213,400
Aug 6, 20254,440.004,494.004,407.004,477.004,394.351.73%228,600
Aug 5, 20254,400.004,425.004,375.004,401.004,319.760.71%179,000
Aug 4, 20254,261.004,375.004,261.004,370.004,289.330.21%195,100
Aug 1, 20254,342.004,375.004,310.004,361.004,280.501.56%217,300
Jul 31, 20254,292.004,304.004,276.004,294.004,214.730.35%205,100
Jul 30, 20254,223.004,289.004,210.004,279.004,200.011.35%196,300
Jul 29, 20254,309.004,319.004,216.004,222.004,144.06-1.77%240,000
Jul 28, 20254,287.004,315.004,274.004,298.004,218.660.26%167,100
Jul 25, 20254,290.004,299.004,239.004,287.004,207.86-0.16%180,700
Jul 24, 20254,258.004,305.004,239.004,294.004,214.731.04%287,500
Jul 23, 20254,178.004,257.004,155.004,250.004,171.554.19%426,000