Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 5,757.00
+10.00 (0.17%)
Jul 6, 2026, 3:30 PM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5,799.00 | 5,807.00 | 5,725.00 | 5,757.00 | 5,757.00 | 0.17% | 150,500 |
| Jul 3, 2026 | 5,620.00 | 5,754.00 | 5,616.00 | 5,747.00 | 5,747.00 | 1.73% | 352,000 |
| Jul 2, 2026 | 5,610.00 | 5,670.00 | 5,560.00 | 5,649.00 | 5,649.00 | 0.53% | 313,800 |
| Jul 1, 2026 | 5,728.00 | 5,740.00 | 5,581.00 | 5,619.00 | 5,619.00 | -1.37% | 333,300 |
| Jun 30, 2026 | 5,779.00 | 5,798.00 | 5,677.00 | 5,697.00 | 5,697.00 | -1.35% | 219,100 |
| Jun 29, 2026 | 5,800.00 | 5,811.00 | 5,707.00 | 5,775.00 | 5,775.00 | - | 195,000 |
| Jun 26, 2026 | 5,784.00 | 5,827.00 | 5,733.00 | 5,775.00 | 5,775.00 | 0.21% | 170,000 |
| Jun 25, 2026 | 5,805.00 | 5,806.00 | 5,730.00 | 5,763.00 | 5,763.00 | 1.46% | 171,500 |
| Jun 24, 2026 | 5,670.00 | 5,715.00 | 5,631.00 | 5,680.00 | 5,680.00 | -0.53% | 226,100 |
| Jun 23, 2026 | 5,829.00 | 5,855.00 | 5,702.00 | 5,710.00 | 5,710.00 | -2.48% | 248,200 |
| Jun 22, 2026 | 5,730.00 | 5,873.00 | 5,702.00 | 5,855.00 | 5,855.00 | 2.18% | 353,300 |
| Jun 19, 2026 | 5,751.00 | 5,795.00 | 5,672.00 | 5,730.00 | 5,730.00 | -0.26% | 199,800 |
| Jun 18, 2026 | 5,729.00 | 5,775.00 | 5,700.00 | 5,745.00 | 5,745.00 | -0.02% | 220,800 |
| Jun 17, 2026 | 5,776.00 | 5,815.00 | 5,662.00 | 5,746.00 | 5,746.00 | -1.61% | 245,300 |
| Jun 16, 2026 | 5,710.00 | 5,840.00 | 5,699.00 | 5,840.00 | 5,840.00 | 3.07% | 344,100 |
| Jun 15, 2026 | 5,601.00 | 5,723.00 | 5,601.00 | 5,666.00 | 5,666.00 | 1.76% | 283,600 |
| Jun 12, 2026 | 5,544.00 | 5,577.00 | 5,492.00 | 5,568.00 | 5,568.00 | 2.05% | 297,900 |
| Jun 11, 2026 | 5,453.00 | 5,499.00 | 5,419.00 | 5,456.00 | 5,456.00 | -0.05% | 291,500 |
| Jun 10, 2026 | 5,382.00 | 5,463.00 | 5,362.00 | 5,459.00 | 5,459.00 | 1.19% | 220,800 |
| Jun 9, 2026 | 5,402.00 | 5,479.00 | 5,380.00 | 5,395.00 | 5,395.00 | -0.04% | 222,400 |
| Jun 8, 2026 | 5,388.00 | 5,457.00 | 5,336.00 | 5,397.00 | 5,397.00 | -1.66% | 211,700 |
| Jun 5, 2026 | 5,509.00 | 5,533.00 | 5,445.00 | 5,488.00 | 5,488.00 | -0.44% | 135,600 |
| Jun 4, 2026 | 5,582.00 | 5,611.00 | 5,460.00 | 5,512.00 | 5,512.00 | -1.76% | 111,400 |
| Jun 3, 2026 | 5,631.00 | 5,658.00 | 5,570.00 | 5,611.00 | 5,611.00 | 0.59% | 205,700 |
| Jun 2, 2026 | 5,588.00 | 5,658.00 | 5,470.00 | 5,578.00 | 5,578.00 | 0.45% | 319,600 |
| Jun 1, 2026 | 5,522.00 | 5,646.00 | 5,488.00 | 5,553.00 | 5,553.00 | 0.58% | 479,800 |
| May 29, 2026 | 5,330.00 | 5,569.00 | 5,330.00 | 5,521.00 | 5,521.00 | 3.49% | 529,700 |
| May 28, 2026 | 5,338.00 | 5,387.00 | 5,258.00 | 5,335.00 | 5,335.00 | -0.06% | 195,800 |
| May 27, 2026 | 5,304.00 | 5,375.00 | 5,298.00 | 5,338.00 | 5,338.00 | 0.11% | 176,900 |
| May 26, 2026 | 5,360.00 | 5,412.00 | 5,295.00 | 5,332.00 | 5,332.00 | -0.43% | 185,400 |
| May 25, 2026 | 5,351.00 | 5,392.00 | 5,316.00 | 5,355.00 | 5,355.00 | 0.32% | 154,400 |
| May 22, 2026 | 5,450.00 | 5,486.00 | 5,338.00 | 5,338.00 | 5,338.00 | -1.86% | 204,900 |
| May 21, 2026 | 5,333.00 | 5,502.00 | 5,320.00 | 5,439.00 | 5,439.00 | 3.94% | 362,300 |
| May 20, 2026 | 5,319.00 | 5,323.00 | 5,210.00 | 5,233.00 | 5,233.00 | -1.62% | 254,700 |
| May 19, 2026 | 5,390.00 | 5,399.00 | 5,276.00 | 5,319.00 | 5,319.00 | -0.02% | 178,400 |
| May 18, 2026 | 5,350.00 | 5,378.00 | 5,254.00 | 5,320.00 | 5,320.00 | -0.65% | 356,700 |
| May 15, 2026 | 5,341.00 | 5,413.00 | 5,244.00 | 5,355.00 | 5,355.00 | 2.18% | 489,900 |
| May 14, 2026 | 5,167.00 | 5,241.00 | 5,153.00 | 5,241.00 | 5,241.00 | 1.81% | 304,800 |
| May 13, 2026 | 5,039.00 | 5,148.00 | 5,014.00 | 5,148.00 | 5,148.00 | 2.43% | 263,800 |
| May 12, 2026 | 5,000.00 | 5,047.00 | 4,978.00 | 5,026.00 | 5,026.00 | 1.21% | 224,500 |
| May 11, 2026 | 4,925.00 | 4,990.00 | 4,916.00 | 4,966.00 | 4,966.00 | 0.47% | 243,300 |
| May 8, 2026 | 4,991.00 | 5,000.00 | 4,910.00 | 4,943.00 | 4,943.00 | -1.00% | 228,500 |
| May 7, 2026 | 4,985.00 | 5,025.00 | 4,939.00 | 4,993.00 | 4,993.00 | 1.46% | 257,400 |
| May 1, 2026 | 4,897.00 | 4,947.00 | 4,872.00 | 4,921.00 | 4,921.00 | 0.49% | 194,200 |
| Apr 30, 2026 | 4,856.00 | 4,913.00 | 4,833.00 | 4,897.00 | 4,897.00 | 0.20% | 252,600 |
| Apr 28, 2026 | 4,810.00 | 4,887.00 | 4,799.00 | 4,887.00 | 4,887.00 | 1.66% | 318,500 |
| Apr 27, 2026 | 4,801.00 | 4,830.00 | 4,780.00 | 4,807.00 | 4,807.00 | -0.21% | 110,500 |
| Apr 24, 2026 | 4,864.00 | 4,872.00 | 4,817.00 | 4,817.00 | 4,817.00 | 0.10% | 142,500 |
| Apr 23, 2026 | 4,836.00 | 4,845.00 | 4,767.00 | 4,812.00 | 4,812.00 | -0.99% | 185,900 |
| Apr 22, 2026 | 4,933.00 | 4,934.00 | 4,860.00 | 4,860.00 | 4,860.00 | -1.82% | 169,600 |