Skip to main content
logo
Kaneka Corporation (TYO:4118)
Japan flag Japan · Delayed Price · Currency is JPY
4,342.00
-35.00 (-0.80%)
Sep 10, 2025, 3:30 PM JST

Kaneka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20254,366.004,377.004,334.004,345.004,345.00-0.73%99,700
Sep 9, 20254,409.004,444.004,358.004,377.004,377.00-0.52%229,200
Sep 8, 20254,398.004,416.004,365.004,400.004,400.000.94%233,700
Sep 5, 20254,340.004,369.004,318.004,359.004,359.00-0.05%298,400
Sep 4, 20254,350.004,400.004,335.004,361.004,361.00-0.25%196,900
Sep 3, 20254,370.004,397.004,352.004,372.004,372.00-294,100
Sep 2, 20254,363.004,387.004,350.004,372.004,372.000.67%251,200
Sep 1, 20254,325.004,352.004,301.004,343.004,343.000.42%179,500
Aug 29, 20254,337.004,351.004,324.004,325.004,325.00-0.92%223,900
Aug 28, 20254,338.004,373.004,338.004,365.004,365.000.62%118,900
Aug 27, 20254,335.004,355.004,317.004,338.004,338.00-0.09%164,100
Aug 26, 20254,400.004,400.004,330.004,342.004,342.00-1.21%192,300
Aug 25, 20254,400.004,444.004,389.004,395.004,395.000.60%233,600
Aug 22, 20254,360.004,384.004,336.004,369.004,369.00-0.34%151,900
Aug 21, 20254,317.004,395.004,304.004,384.004,384.001.20%192,600
Aug 20, 20254,370.004,389.004,332.004,332.004,332.00-0.53%150,000
Aug 19, 20254,340.004,365.004,328.004,355.004,355.000.46%162,900
Aug 18, 20254,303.004,348.004,295.004,335.004,335.000.74%224,800
Aug 15, 20254,315.004,328.004,286.004,303.004,303.00-0.51%202,600
Aug 14, 20254,320.004,344.004,288.004,325.004,325.00-0.18%241,900
Aug 13, 20254,342.004,358.004,304.004,333.004,333.000.56%306,000
Aug 12, 20254,320.004,380.004,294.004,309.004,309.00-3.36%725,500
Aug 8, 20254,466.004,470.004,435.004,459.004,459.00-0.13%280,900
Aug 7, 20254,466.004,520.004,450.004,465.004,465.00-0.27%213,400
Aug 6, 20254,440.004,494.004,407.004,477.004,477.001.73%228,600
Aug 5, 20254,400.004,425.004,375.004,401.004,401.000.71%179,000
Aug 4, 20254,261.004,375.004,261.004,370.004,370.000.21%195,100
Aug 1, 20254,342.004,375.004,310.004,361.004,361.001.56%217,300
Jul 31, 20254,292.004,304.004,276.004,294.004,294.000.35%205,100
Jul 30, 20254,223.004,289.004,210.004,279.004,279.001.35%196,300
Jul 29, 20254,309.004,319.004,216.004,222.004,222.00-1.77%240,000
Jul 28, 20254,287.004,315.004,274.004,298.004,298.000.26%167,100
Jul 25, 20254,290.004,299.004,239.004,287.004,287.00-0.16%180,700
Jul 24, 20254,258.004,305.004,239.004,294.004,294.001.04%287,500
Jul 23, 20254,178.004,257.004,155.004,250.004,250.004.19%426,000
Jul 22, 20254,070.004,113.004,062.004,079.004,079.000.25%175,800
Jul 18, 20254,074.004,079.004,058.004,069.004,069.00-0.12%136,200
Jul 17, 20254,035.004,075.004,025.004,074.004,074.000.39%153,400
Jul 16, 20254,073.004,086.004,056.004,058.004,058.00-0.37%166,600
Jul 15, 20254,067.004,080.004,039.004,073.004,073.000.42%183,900
Jul 14, 20254,030.004,070.004,013.004,056.004,056.000.10%176,800
Jul 11, 20254,048.004,090.004,036.004,052.004,052.000.85%219,600
Jul 10, 20254,034.004,037.004,000.004,018.004,018.000.07%272,200
Jul 9, 20253,970.004,040.003,968.004,015.004,015.001.52%335,300
Jul 8, 20253,883.003,973.003,880.003,955.003,955.001.85%293,500
Jul 7, 20253,920.003,932.003,876.003,883.003,883.00-1.37%217,700
Jul 4, 20253,949.003,979.003,928.003,937.003,937.00-0.83%204,700
Jul 3, 20253,969.003,987.003,943.003,970.003,970.000.03%197,300
Jul 2, 20253,930.003,981.003,927.003,969.003,969.000.35%181,200
Jul 1, 20253,967.003,967.003,933.003,955.003,955.00-0.63%240,200