Kaneka Corporation (TYO:4118)
4,370.00
+32.00 (0.74%)
Oct 24, 2025, 3:30 PM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 4,295.00 | 4,339.00 | 4,286.00 | 4,333.00 | 4,253.00 | 1.00% | 252,300 |
| Sep 25, 2025 | 4,280.00 | 4,302.00 | 4,260.00 | 4,290.00 | 4,210.79 | 0.66% | 253,900 |
| Sep 24, 2025 | 4,278.00 | 4,278.00 | 4,241.00 | 4,262.00 | 4,183.31 | -0.65% | 259,700 |
| Sep 22, 2025 | 4,295.00 | 4,307.00 | 4,280.00 | 4,290.00 | 4,210.79 | -0.12% | 222,900 |
| Sep 19, 2025 | 4,354.00 | 4,356.00 | 4,287.00 | 4,295.00 | 4,215.70 | -1.01% | 603,700 |
| Sep 18, 2025 | 4,364.00 | 4,368.00 | 4,337.00 | 4,339.00 | 4,258.89 | -0.60% | 191,600 |
| Sep 17, 2025 | 4,350.00 | 4,365.00 | 4,315.00 | 4,365.00 | 4,284.41 | -0.05% | 204,800 |
| Sep 16, 2025 | 4,349.00 | 4,374.00 | 4,336.00 | 4,367.00 | 4,286.37 | 0.07% | 204,800 |
| Sep 12, 2025 | 4,372.00 | 4,383.00 | 4,349.00 | 4,364.00 | 4,283.43 | 0.23% | 200,700 |
| Sep 11, 2025 | 4,342.00 | 4,359.00 | 4,317.00 | 4,354.00 | 4,273.61 | 0.28% | 200,700 |
| Sep 10, 2025 | 4,366.00 | 4,377.00 | 4,334.00 | 4,342.00 | 4,261.83 | -0.80% | 174,900 |
| Sep 9, 2025 | 4,409.00 | 4,444.00 | 4,358.00 | 4,377.00 | 4,296.19 | -0.52% | 229,200 |
| Sep 8, 2025 | 4,398.00 | 4,416.00 | 4,365.00 | 4,400.00 | 4,318.76 | 0.94% | 233,700 |
| Sep 5, 2025 | 4,340.00 | 4,369.00 | 4,318.00 | 4,359.00 | 4,278.52 | -0.05% | 298,400 |
| Sep 4, 2025 | 4,350.00 | 4,400.00 | 4,335.00 | 4,361.00 | 4,280.48 | -0.25% | 196,900 |
| Sep 3, 2025 | 4,370.00 | 4,397.00 | 4,352.00 | 4,372.00 | 4,291.28 | - | 294,100 |
| Sep 2, 2025 | 4,363.00 | 4,387.00 | 4,350.00 | 4,372.00 | 4,291.28 | 0.67% | 251,200 |
| Sep 1, 2025 | 4,325.00 | 4,352.00 | 4,301.00 | 4,343.00 | 4,262.83 | 0.42% | 179,500 |
| Aug 29, 2025 | 4,337.00 | 4,351.00 | 4,324.00 | 4,325.00 | 4,245.16 | -0.92% | 223,900 |
| Aug 28, 2025 | 4,338.00 | 4,373.00 | 4,338.00 | 4,365.00 | 4,284.42 | 0.62% | 118,900 |
| Aug 27, 2025 | 4,335.00 | 4,355.00 | 4,317.00 | 4,338.00 | 4,257.92 | -0.09% | 164,100 |
| Aug 26, 2025 | 4,400.00 | 4,400.00 | 4,330.00 | 4,342.00 | 4,261.85 | -1.21% | 192,300 |
| Aug 25, 2025 | 4,400.00 | 4,444.00 | 4,389.00 | 4,395.00 | 4,313.87 | 0.60% | 233,600 |
| Aug 22, 2025 | 4,360.00 | 4,384.00 | 4,336.00 | 4,369.00 | 4,288.35 | -0.34% | 151,900 |
| Aug 21, 2025 | 4,317.00 | 4,395.00 | 4,304.00 | 4,384.00 | 4,303.07 | 1.20% | 192,600 |
| Aug 20, 2025 | 4,370.00 | 4,389.00 | 4,332.00 | 4,332.00 | 4,252.03 | -0.53% | 150,000 |
| Aug 19, 2025 | 4,340.00 | 4,365.00 | 4,328.00 | 4,355.00 | 4,274.61 | 0.46% | 162,900 |
| Aug 18, 2025 | 4,303.00 | 4,348.00 | 4,295.00 | 4,335.00 | 4,254.98 | 0.74% | 224,800 |
| Aug 15, 2025 | 4,315.00 | 4,328.00 | 4,286.00 | 4,303.00 | 4,223.57 | -0.51% | 202,600 |
| Aug 14, 2025 | 4,320.00 | 4,344.00 | 4,288.00 | 4,325.00 | 4,245.16 | -0.18% | 241,900 |
| Aug 13, 2025 | 4,342.00 | 4,358.00 | 4,304.00 | 4,333.00 | 4,253.01 | 0.56% | 306,000 |