Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 4,964.00
+84.00 (1.72%)
Mar 5, 2026, 3:30 PM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,943.00 | 5,021.00 | 4,779.00 | 4,880.00 | - | -4.58% | 354,500 |
| Mar 3, 2026 | 5,224.00 | 5,285.00 | 5,077.00 | 5,114.00 | 5,114.00 | -2.96% | 257,000 |
| Mar 2, 2026 | 5,192.00 | 5,270.00 | 5,142.00 | 5,270.00 | 5,270.00 | -0.17% | 229,400 |
| Feb 27, 2026 | 5,165.00 | 5,286.00 | 5,153.00 | 5,279.00 | 5,279.00 | 2.21% | 198,200 |
| Feb 26, 2026 | 5,169.00 | 5,220.00 | 5,153.00 | 5,165.00 | 5,165.00 | 0.49% | 161,600 |
| Feb 25, 2026 | 5,195.00 | 5,195.00 | 5,107.00 | 5,140.00 | 5,140.00 | -0.62% | 214,400 |
| Feb 24, 2026 | 5,126.00 | 5,209.00 | 5,068.00 | 5,172.00 | 5,172.00 | 1.37% | 196,200 |
| Feb 20, 2026 | 5,108.00 | 5,126.00 | 5,050.00 | 5,102.00 | 5,102.00 | -0.76% | 173,700 |
| Feb 19, 2026 | 5,112.00 | 5,185.00 | 5,110.00 | 5,141.00 | 5,141.00 | 1.14% | 333,300 |
| Feb 18, 2026 | 5,000.00 | 5,094.00 | 4,994.00 | 5,083.00 | 5,083.00 | 1.95% | 291,600 |
| Feb 17, 2026 | 4,986.00 | 5,017.00 | 4,947.00 | 4,986.00 | 4,986.00 | - | 274,700 |
| Feb 16, 2026 | 4,984.00 | 4,992.00 | 4,927.00 | 4,986.00 | 4,986.00 | 0.56% | 271,100 |
| Feb 13, 2026 | 5,000.00 | 5,005.00 | 4,925.00 | 4,958.00 | 4,958.00 | -1.65% | 273,600 |
| Feb 12, 2026 | 4,899.00 | 5,041.00 | 4,856.00 | 5,041.00 | 5,041.00 | -0.24% | 625,700 |
| Feb 10, 2026 | 5,036.00 | 5,080.00 | 5,015.00 | 5,053.00 | 5,053.00 | 1.55% | 280,900 |
| Feb 9, 2026 | 5,036.00 | 5,039.00 | 4,972.00 | 4,976.00 | 4,976.00 | 0.38% | 268,200 |
| Feb 6, 2026 | 4,908.00 | 5,000.00 | 4,885.00 | 4,957.00 | 4,957.00 | 1.08% | 351,800 |
| Feb 5, 2026 | 4,971.00 | 4,971.00 | 4,887.00 | 4,904.00 | 4,904.00 | 0.02% | 351,200 |
| Feb 4, 2026 | 4,785.00 | 4,938.00 | 4,768.00 | 4,903.00 | 4,903.00 | 2.83% | 299,300 |
| Feb 3, 2026 | 4,730.00 | 4,774.00 | 4,700.00 | 4,768.00 | 4,768.00 | 1.95% | 208,600 |
| Feb 2, 2026 | 4,703.00 | 4,755.00 | 4,652.00 | 4,677.00 | 4,677.00 | -0.09% | 203,700 |
| Jan 30, 2026 | 4,657.00 | 4,701.00 | 4,623.00 | 4,681.00 | 4,681.00 | 1.15% | 239,300 |
| Jan 29, 2026 | 4,610.00 | 4,646.00 | 4,571.00 | 4,628.00 | 4,628.00 | 0.39% | 151,700 |
| Jan 28, 2026 | 4,641.00 | 4,641.00 | 4,589.00 | 4,610.00 | 4,610.00 | -1.62% | 188,800 |
| Jan 27, 2026 | 4,641.00 | 4,693.00 | 4,613.00 | 4,686.00 | 4,686.00 | 0.36% | 122,400 |
| Jan 26, 2026 | 4,652.00 | 4,694.00 | 4,555.00 | 4,669.00 | 4,669.00 | -1.12% | 233,400 |
| Jan 23, 2026 | 4,717.00 | 4,733.00 | 4,686.00 | 4,722.00 | 4,722.00 | 0.62% | 125,900 |
| Jan 22, 2026 | 4,670.00 | 4,710.00 | 4,655.00 | 4,693.00 | 4,693.00 | 1.54% | 133,300 |
| Jan 21, 2026 | 4,587.00 | 4,622.00 | 4,551.00 | 4,622.00 | 4,622.00 | -0.60% | 138,800 |
| Jan 20, 2026 | 4,673.00 | 4,675.00 | 4,626.00 | 4,650.00 | 4,650.00 | -1.08% | 132,700 |
| Jan 19, 2026 | 4,684.00 | 4,715.00 | 4,621.00 | 4,701.00 | 4,701.00 | 0.28% | 161,400 |
| Jan 16, 2026 | 4,626.00 | 4,688.00 | 4,609.00 | 4,688.00 | 4,688.00 | 1.03% | 176,100 |
| Jan 15, 2026 | 4,594.00 | 4,652.00 | 4,584.00 | 4,640.00 | 4,640.00 | 0.13% | 143,800 |
| Jan 14, 2026 | 4,570.00 | 4,643.00 | 4,565.00 | 4,634.00 | 4,634.00 | 1.62% | 168,500 |
| Jan 13, 2026 | 4,575.00 | 4,589.00 | 4,513.00 | 4,560.00 | 4,560.00 | 0.97% | 197,800 |
| Jan 9, 2026 | 4,528.00 | 4,565.00 | 4,510.00 | 4,516.00 | 4,516.00 | 0.69% | 167,300 |
| Jan 8, 2026 | 4,517.00 | 4,540.00 | 4,468.00 | 4,485.00 | 4,485.00 | -1.36% | 253,700 |
| Jan 7, 2026 | 4,508.00 | 4,576.00 | 4,489.00 | 4,547.00 | 4,547.00 | 0.55% | 216,000 |
| Jan 6, 2026 | 4,454.00 | 4,522.00 | 4,454.00 | 4,522.00 | 4,522.00 | 1.89% | 221,600 |
| Jan 5, 2026 | 4,428.00 | 4,457.00 | 4,410.00 | 4,438.00 | 4,438.00 | 0.98% | 174,600 |
| Dec 30, 2025 | 4,430.00 | 4,439.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.79% | 140,100 |
| Dec 29, 2025 | 4,400.00 | 4,442.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.87% | 159,700 |
| Dec 26, 2025 | 4,408.00 | 4,420.00 | 4,377.00 | 4,392.00 | 4,392.00 | -0.20% | 110,100 |
| Dec 25, 2025 | 4,440.00 | 4,449.00 | 4,398.00 | 4,401.00 | 4,401.00 | -0.25% | 96,400 |
| Dec 24, 2025 | 4,390.00 | 4,426.00 | 4,380.00 | 4,412.00 | 4,412.00 | 0.25% | 180,100 |
| Dec 23, 2025 | 4,375.00 | 4,412.00 | 4,365.00 | 4,401.00 | 4,401.00 | -0.14% | 295,200 |
| Dec 22, 2025 | 4,373.00 | 4,424.00 | 4,360.00 | 4,407.00 | 4,407.00 | 1.08% | 163,900 |
| Dec 19, 2025 | 4,324.00 | 4,368.00 | 4,319.00 | 4,360.00 | 4,360.00 | 1.25% | 195,800 |
| Dec 18, 2025 | 4,290.00 | 4,324.00 | 4,254.00 | 4,306.00 | 4,306.00 | 0.58% | 141,600 |
| Dec 17, 2025 | 4,300.00 | 4,309.00 | 4,270.00 | 4,281.00 | 4,281.00 | -0.58% | 154,200 |