Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 5,311.00
-44.00 (-0.82%)
May 26, 2026, 1:33 PM JST
Kaneka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4,715.00 | 4,840.00 | 4,715.00 | 4,795.00 | 4,795.00 | 1.37% | 289,300 |
| Mar 30, 2026 | 4,658.00 | 4,745.00 | 4,620.00 | 4,730.00 | 4,730.00 | 0.04% | 269,100 |
| Mar 27, 2026 | 4,795.00 | 4,843.00 | 4,783.00 | 4,808.00 | 4,728.00 | 0.10% | 221,900 |
| Mar 26, 2026 | 4,834.00 | 4,858.00 | 4,761.00 | 4,803.00 | 4,723.08 | 0.38% | 188,300 |
| Mar 25, 2026 | 4,813.00 | 4,834.00 | 4,774.00 | 4,785.00 | 4,705.38 | 1.36% | 188,300 |
| Mar 24, 2026 | 4,714.00 | 4,757.00 | 4,653.00 | 4,721.00 | 4,642.45 | 1.88% | 252,700 |
| Mar 23, 2026 | 4,726.00 | 4,730.00 | 4,609.00 | 4,634.00 | 4,556.90 | -2.73% | 352,300 |
| Mar 19, 2026 | 4,911.00 | 4,925.00 | 4,764.00 | 4,764.00 | 4,684.73 | -4.74% | 272,500 |
| Mar 18, 2026 | 4,957.00 | 5,005.00 | 4,925.00 | 5,001.00 | 4,917.79 | 1.75% | 154,000 |
| Mar 17, 2026 | 4,950.00 | 4,980.00 | 4,911.00 | 4,915.00 | 4,833.22 | 0.18% | 163,500 |
| Mar 16, 2026 | 4,923.00 | 4,958.00 | 4,890.00 | 4,906.00 | 4,824.37 | -0.63% | 197,900 |
| Mar 13, 2026 | 4,870.00 | 4,992.00 | 4,855.00 | 4,937.00 | 4,854.85 | 0.88% | 281,900 |
| Mar 12, 2026 | 4,960.00 | 4,960.00 | 4,865.00 | 4,894.00 | 4,812.57 | -1.53% | 217,600 |
| Mar 11, 2026 | 4,999.00 | 5,026.00 | 4,963.00 | 4,970.00 | 4,887.30 | 1.43% | 248,700 |
| Mar 10, 2026 | 4,865.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,818.47 | 2.19% | 279,600 |
| Mar 9, 2026 | 4,750.00 | 4,827.00 | 4,728.00 | 4,795.00 | 4,715.22 | -3.33% | 348,900 |