Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 5,666.00
+98.00 (1.76%)
Jun 15, 2026, 3:30 PM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 5,000.00 | 5,031.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.68% | 179,300 |
| Apr 20, 2026 | 5,006.00 | 5,031.00 | 4,975.00 | 4,984.00 | 4,984.00 | 0.40% | 223,900 |
| Apr 17, 2026 | 5,015.00 | 5,034.00 | 4,964.00 | 4,964.00 | 4,964.00 | -1.17% | 187,300 |
| Apr 16, 2026 | 5,042.00 | 5,061.00 | 5,023.00 | 5,023.00 | 5,023.00 | -0.38% | 194,200 |
| Apr 15, 2026 | 5,013.00 | 5,078.00 | 5,013.00 | 5,042.00 | 5,042.00 | 0.54% | 183,900 |
| Apr 14, 2026 | 5,052.00 | 5,078.00 | 4,990.00 | 5,015.00 | 5,015.00 | -0.48% | 146,500 |
| Apr 13, 2026 | 5,115.00 | 5,128.00 | 5,024.00 | 5,039.00 | 5,039.00 | -2.10% | 164,200 |
| Apr 10, 2026 | 5,130.00 | 5,160.00 | 5,090.00 | 5,147.00 | 5,147.00 | 1.64% | 251,200 |
| Apr 9, 2026 | 5,118.00 | 5,182.00 | 5,060.00 | 5,064.00 | 5,064.00 | -1.19% | 255,200 |
| Apr 8, 2026 | 5,161.00 | 5,161.00 | 5,087.00 | 5,125.00 | 5,125.00 | 1.75% | 214,600 |
| Apr 7, 2026 | 5,000.00 | 5,044.00 | 4,991.00 | 5,037.00 | 5,037.00 | 0.98% | 166,800 |
| Apr 6, 2026 | 4,977.00 | 5,016.00 | 4,952.00 | 4,988.00 | 4,988.00 | 0.24% | 116,300 |
| Apr 3, 2026 | 4,980.00 | 5,007.00 | 4,944.00 | 4,976.00 | 4,976.00 | 1.16% | 151,800 |
| Apr 2, 2026 | 4,949.00 | 4,974.00 | 4,888.00 | 4,919.00 | 4,919.00 | -0.75% | 256,000 |
| Apr 1, 2026 | 4,883.00 | 4,956.00 | 4,848.00 | 4,956.00 | 4,956.00 | 3.36% | 239,700 |