Kaneka Corporation (TYO:4118)
Japan · Delayed Price · Currency is JPY 6,117.00
-94.00 (-1.51%)
Sep 4, 2026, 3:30 PM JST
Kaneka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,185.00 | 6,185.00 | 6,043.00 | 6,117.00 | 6,117.00 | -1.51% | 195,700 |
| Sep 3, 2026 | 6,222.00 | 6,280.00 | 6,209.00 | 6,211.00 | 6,211.00 | 0.66% | 200,000 |
| Sep 2, 2026 | 6,277.00 | 6,311.00 | 6,167.00 | 6,170.00 | 6,170.00 | -2.73% | 297,700 |
| Sep 1, 2026 | 6,193.00 | 6,343.00 | 6,175.00 | 6,343.00 | 6,343.00 | 1.73% | 437,800 |
| Aug 31, 2026 | 6,088.00 | 6,235.00 | 6,056.00 | 6,235.00 | 6,235.00 | 1.66% | 284,700 |
| Aug 28, 2026 | 6,173.00 | 6,201.00 | 6,111.00 | 6,133.00 | 6,133.00 | -0.65% | 221,300 |
| Aug 27, 2026 | 6,180.00 | 6,200.00 | 6,141.00 | 6,173.00 | 6,173.00 | 0.62% | 168,400 |
| Aug 26, 2026 | 6,133.00 | 6,160.00 | 6,112.00 | 6,135.00 | 6,135.00 | 0.16% | 177,700 |
| Aug 25, 2026 | 6,225.00 | 6,230.00 | 6,101.00 | 6,125.00 | 6,125.00 | -0.94% | 177,400 |
| Aug 24, 2026 | 6,190.00 | 6,208.00 | 6,155.00 | 6,183.00 | 6,183.00 | -0.03% | 207,100 |
| Aug 21, 2026 | 6,123.00 | 6,185.00 | 6,071.00 | 6,185.00 | 6,185.00 | 0.88% | 339,200 |
| Aug 20, 2026 | 6,140.00 | 6,154.00 | 6,042.00 | 6,131.00 | 6,131.00 | 0.76% | 387,100 |
| Aug 19, 2026 | 6,201.00 | 6,249.00 | 6,065.00 | 6,085.00 | 6,085.00 | -3.34% | 243,600 |
| Aug 18, 2026 | 6,247.00 | 6,295.00 | 6,200.00 | 6,295.00 | 6,295.00 | 0.29% | 230,000 |
| Aug 17, 2026 | 6,300.00 | 6,387.00 | 6,241.00 | 6,277.00 | 6,277.00 | -1.07% | 271,300 |
| Aug 14, 2026 | 6,140.00 | 6,570.00 | 6,060.00 | 6,345.00 | 6,345.00 | 3.90% | 914,000 |
| Aug 13, 2026 | 6,131.00 | 6,175.00 | 6,001.00 | 6,107.00 | 6,107.00 | 0.13% | 431,200 |
| Aug 12, 2026 | 6,064.00 | 6,099.00 | 6,025.00 | 6,099.00 | 6,099.00 | 0.84% | 208,200 |
| Aug 10, 2026 | 6,031.00 | 6,075.00 | 5,980.00 | 6,048.00 | 6,048.00 | 1.27% | 234,200 |
| Aug 7, 2026 | 5,900.00 | 6,005.00 | 5,898.00 | 5,972.00 | 5,972.00 | 1.25% | 199,000 |
| Aug 6, 2026 | 5,782.00 | 5,918.00 | 5,772.00 | 5,898.00 | 5,898.00 | 2.18% | 187,700 |
| Aug 5, 2026 | 5,727.00 | 5,815.00 | 5,703.00 | 5,772.00 | 5,772.00 | 1.37% | 190,500 |
| Aug 4, 2026 | 5,668.00 | 5,747.00 | 5,650.00 | 5,694.00 | 5,694.00 | -0.54% | 269,600 |
| Aug 3, 2026 | 5,680.00 | 5,792.00 | 5,619.00 | 5,725.00 | 5,725.00 | 0.12% | 427,000 |
| Jul 31, 2026 | 5,749.00 | 5,756.00 | 5,632.00 | 5,718.00 | 5,718.00 | 0.44% | 265,800 |
| Jul 30, 2026 | 5,697.00 | 5,720.00 | 5,638.00 | 5,693.00 | 5,693.00 | -0.61% | 166,000 |
| Jul 29, 2026 | 5,805.00 | 5,805.00 | 5,654.00 | 5,728.00 | 5,728.00 | -0.17% | 262,500 |
| Jul 28, 2026 | 5,854.00 | 5,854.00 | 5,736.00 | 5,738.00 | 5,738.00 | -2.51% | 183,800 |
| Jul 27, 2026 | 5,831.00 | 5,899.00 | 5,784.00 | 5,886.00 | 5,886.00 | 0.77% | 208,600 |
| Jul 24, 2026 | 5,780.00 | 5,852.00 | 5,756.00 | 5,841.00 | 5,841.00 | 0.15% | 223,300 |
| Jul 23, 2026 | 5,796.00 | 5,845.00 | 5,791.00 | 5,832.00 | 5,832.00 | 1.60% | 274,000 |
| Jul 22, 2026 | 5,713.00 | 5,795.00 | 5,666.00 | 5,740.00 | 5,740.00 | 1.32% | 226,700 |
| Jul 21, 2026 | 5,683.00 | 5,683.00 | 5,590.00 | 5,665.00 | 5,665.00 | 1.36% | 165,300 |
| Jul 17, 2026 | 5,700.00 | 5,709.00 | 5,538.00 | 5,589.00 | 5,589.00 | -1.95% | 161,000 |
| Jul 16, 2026 | 5,720.00 | 5,743.00 | 5,683.00 | 5,700.00 | 5,700.00 | -0.66% | 97,600 |
| Jul 15, 2026 | 5,720.00 | 5,754.00 | 5,678.00 | 5,738.00 | 5,738.00 | 1.16% | 155,800 |
| Jul 14, 2026 | 5,611.00 | 5,687.00 | 5,568.00 | 5,672.00 | 5,672.00 | 1.87% | 196,200 |
| Jul 13, 2026 | 5,700.00 | 5,700.00 | 5,542.00 | 5,568.00 | 5,568.00 | -1.03% | 200,500 |
| Jul 10, 2026 | 5,700.00 | 5,720.00 | 5,623.00 | 5,626.00 | 5,626.00 | -0.57% | 270,700 |
| Jul 9, 2026 | 5,655.00 | 5,688.00 | 5,604.00 | 5,658.00 | 5,658.00 | - | 209,300 |
| Jul 8, 2026 | 5,609.00 | 5,732.00 | 5,586.00 | 5,658.00 | 5,658.00 | -0.14% | 198,400 |
| Jul 7, 2026 | 5,757.00 | 5,758.00 | 5,654.00 | 5,666.00 | 5,666.00 | -1.58% | 149,500 |
| 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 |