Kaneka Corporation 4118
TSE · Japan · Process Industries
¥5,941.00-110.00 (-1.82%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,956.00 | -1.57% | ¥6,010.00 | ¥6,034.00 | ¥5,941.00 | 57.40K |
| 2026-10-01 | ¥6,051.00 | -0.44% | ¥6,076.00 | ¥6,083.00 | ¥6,003.00 | 176.90K |
| 2026-09-30 | ¥6,078.00 | +1.67% | ¥6,020.00 | ¥6,078.00 | ¥5,977.00 | 219.60K |
| 2026-09-29 | ¥5,978.00 | -2.59% | ¥6,000.00 | ¥6,032.00 | ¥5,962.00 | 153.60K |
| 2026-09-28 | ¥6,137.00 | -0.28% | ¥6,197.00 | ¥6,260.00 | ¥6,137.00 | 220.30K |
| 2026-09-25 | ¥6,154.00 | +1.22% | ¥6,105.00 | ¥6,170.00 | ¥6,084.00 | 282.60K |
| 2026-09-24 | ¥6,080.00 | +0.31% | ¥6,050.00 | ¥6,121.00 | ¥6,030.00 | 185.40K |
| 2026-09-18 | ¥6,061.00 | -1.62% | ¥6,170.00 | ¥6,185.00 | ¥6,061.00 | 324.00K |
| 2026-09-17 | ¥6,161.00 | +1.35% | ¥6,100.00 | ¥6,161.00 | ¥6,076.00 | 185.90K |
| 2026-09-16 | ¥6,079.00 | +2.05% | ¥5,986.00 | ¥6,083.00 | ¥5,986.00 | 138.90K |
| 2026-09-15 | ¥5,957.00 | +0.88% | ¥5,940.00 | ¥5,981.00 | ¥5,906.00 | 158.80K |
| 2026-09-14 | ¥5,905.00 | -0.37% | ¥5,864.00 | ¥5,914.00 | ¥5,822.00 | 140.70K |
| 2026-09-11 | ¥5,927.00 | -0.07% | ¥5,831.00 | ¥5,947.00 | ¥5,801.00 | 208.80K |
| 2026-09-10 | ¥5,931.00 | -0.62% | ¥5,960.00 | ¥5,971.00 | ¥5,901.00 | 189.90K |
| 2026-09-09 | ¥5,968.00 | +1.14% | ¥5,902.00 | ¥5,986.00 | ¥5,893.00 | 141.60K |
| 2026-09-08 | ¥5,901.00 | -3.29% | ¥6,087.00 | ¥6,087.00 | ¥5,888.00 | 207.00K |
| 2026-09-07 | ¥6,102.00 | -0.25% | ¥6,139.00 | ¥6,172.00 | ¥6,102.00 | 144.20K |
| 2026-09-04 | ¥6,117.00 | -1.51% | ¥6,185.00 | ¥6,185.00 | ¥6,043.00 | 195.70K |
| 2026-09-03 | ¥6,211.00 | +0.66% | ¥6,222.00 | ¥6,280.00 | ¥6,209.00 | 200.00K |
| 2026-09-02 | ¥6,170.00 | -2.73% | ¥6,277.00 | ¥6,311.00 | ¥6,167.00 | 297.70K |
| 2026-09-01 | ¥6,343.00 | +1.73% | ¥6,193.00 | ¥6,343.00 | ¥6,175.00 | 437.80K |
| 2026-08-31 | ¥6,235.00 | +1.66% | ¥6,088.00 | ¥6,235.00 | ¥6,056.00 | 284.70K |
| 2026-08-28 | ¥6,133.00 | -0.65% | ¥6,173.00 | ¥6,201.00 | ¥6,111.00 | 221.30K |
| 2026-08-27 | ¥6,173.00 | +0.62% | ¥6,180.00 | ¥6,200.00 | ¥6,141.00 | 168.40K |
| 2026-08-26 | ¥6,135.00 | +0.16% | ¥6,133.00 | ¥6,160.00 | ¥6,112.00 | 177.70K |
| 2026-08-25 | ¥6,125.00 | -0.94% | ¥6,225.00 | ¥6,230.00 | ¥6,101.00 | 177.40K |
| 2026-08-24 | ¥6,183.00 | -0.03% | ¥6,190.00 | ¥6,208.00 | ¥6,155.00 | 207.10K |
| 2026-08-21 | ¥6,185.00 | +0.88% | ¥6,123.00 | ¥6,185.00 | ¥6,071.00 | 339.20K |
| 2026-08-20 | ¥6,131.00 | +0.76% | ¥6,140.00 | ¥6,154.00 | ¥6,042.00 | 387.10K |
| 2026-08-19 | ¥6,085.00 | -3.34% | ¥6,201.00 | ¥6,249.00 | ¥6,065.00 | 243.60K |
| 2026-08-18 | ¥6,295.00 | +0.29% | ¥6,247.00 | ¥6,295.00 | ¥6,200.00 | 230.00K |
| 2026-08-17 | ¥6,277.00 | -1.07% | ¥6,300.00 | ¥6,387.00 | ¥6,241.00 | 271.30K |
| 2026-08-14 | ¥6,345.00 | +3.90% | ¥6,140.00 | ¥6,570.00 | ¥6,060.00 | 914.00K |
| 2026-08-13 | ¥6,107.00 | +0.13% | ¥6,131.00 | ¥6,175.00 | ¥6,001.00 | 431.20K |
| 2026-08-12 | ¥6,099.00 | +0.84% | ¥6,064.00 | ¥6,099.00 | ¥6,025.00 | 208.20K |
| 2026-08-10 | ¥6,048.00 | +1.27% | ¥6,031.00 | ¥6,075.00 | ¥5,980.00 | 234.20K |
| 2026-08-07 | ¥5,972.00 | +1.25% | ¥5,900.00 | ¥6,005.00 | ¥5,898.00 | 199.00K |
| 2026-08-06 | ¥5,898.00 | +2.18% | ¥5,782.00 | ¥5,918.00 | ¥5,772.00 | 187.70K |
| 2026-08-05 | ¥5,772.00 | +1.37% | ¥5,727.00 | ¥5,815.00 | ¥5,703.00 | 190.50K |
| 2026-08-04 | ¥5,694.00 | -0.54% | ¥5,668.00 | ¥5,747.00 | ¥5,650.00 | 269.60K |
| 2026-08-03 | ¥5,725.00 | +0.12% | ¥5,680.00 | ¥5,792.00 | ¥5,619.00 | 427.00K |
| 2026-07-31 | ¥5,718.00 | +0.44% | ¥5,749.00 | ¥5,756.00 | ¥5,632.00 | 265.80K |
| 2026-07-30 | ¥5,693.00 | -0.61% | ¥5,697.00 | ¥5,720.00 | ¥5,638.00 | 166.00K |
| 2026-07-29 | ¥5,728.00 | -0.17% | ¥5,805.00 | ¥5,805.00 | ¥5,654.00 | 262.50K |
| 2026-07-28 | ¥5,738.00 | -2.51% | ¥5,854.00 | ¥5,854.00 | ¥5,736.00 | 183.80K |
| 2026-07-27 | ¥5,886.00 | +0.77% | ¥5,831.00 | ¥5,899.00 | ¥5,784.00 | 208.60K |
| 2026-07-24 | ¥5,841.00 | +0.15% | ¥5,780.00 | ¥5,852.00 | ¥5,756.00 | 223.30K |
| 2026-07-23 | ¥5,832.00 | +1.60% | ¥5,796.00 | ¥5,845.00 | ¥5,791.00 | 274.00K |
| 2026-07-22 | ¥5,740.00 | +1.32% | ¥5,713.00 | ¥5,795.00 | ¥5,666.00 | 226.70K |
| 2026-07-21 | ¥5,665.00 | +1.36% | ¥5,683.00 | ¥5,683.00 | ¥5,590.00 | 165.30K |
| 2026-07-17 | ¥5,589.00 | -1.95% | ¥5,700.00 | ¥5,709.00 | ¥5,538.00 | 161.00K |
| 2026-07-16 | ¥5,700.00 | -0.66% | ¥5,720.00 | ¥5,743.00 | ¥5,683.00 | 97.60K |
| 2026-07-15 | ¥5,738.00 | +1.16% | ¥5,720.00 | ¥5,754.00 | ¥5,678.00 | 155.80K |
| 2026-07-14 | ¥5,672.00 | +1.87% | ¥5,611.00 | ¥5,687.00 | ¥5,568.00 | 196.20K |
| 2026-07-13 | ¥5,568.00 | -1.03% | ¥5,700.00 | ¥5,700.00 | ¥5,542.00 | 200.50K |
| 2026-07-10 | ¥5,626.00 | -0.57% | ¥5,700.00 | ¥5,720.00 | ¥5,623.00 | 270.70K |
| 2026-07-09 | ¥5,658.00 | 0.00% | ¥5,655.00 | ¥5,688.00 | ¥5,604.00 | 209.30K |
| 2026-07-08 | ¥5,658.00 | -0.14% | ¥5,609.00 | ¥5,732.00 | ¥5,586.00 | 198.40K |
| 2026-07-07 | ¥5,666.00 | -1.58% | ¥5,757.00 | ¥5,758.00 | ¥5,654.00 | 149.50K |
| 2026-07-06 | ¥5,757.00 | +0.17% | ¥5,799.00 | ¥5,807.00 | ¥5,725.00 | 150.50K |
| 2026-07-03 | ¥5,747.00 | +1.73% | ¥5,620.00 | ¥5,754.00 | ¥5,616.00 | 352.00K |
| 2026-07-02 | ¥5,649.00 | +0.53% | ¥5,610.00 | ¥5,670.00 | ¥5,560.00 | 313.80K |
| 2026-07-01 | ¥5,619.00 | -1.37% | ¥5,728.00 | ¥5,740.00 | ¥5,581.00 | 333.30K |
| 2026-06-30 | ¥5,697.00 | -1.35% | ¥5,779.00 | ¥5,798.00 | ¥5,677.00 | 219.10K |
| 2026-06-29 | ¥5,775.00 | 0.00% | ¥5,800.00 | ¥5,810.00 | ¥5,707.00 | 195.00K |
| 2026-06-26 | ¥5,775.00 | +0.21% | ¥5,784.00 | ¥5,827.00 | ¥5,733.00 | 170.00K |
| 2026-06-25 | ¥5,763.00 | +1.46% | ¥5,805.00 | ¥5,806.00 | ¥5,730.00 | 171.50K |
| 2026-06-24 | ¥5,680.00 | -0.53% | ¥5,670.00 | ¥5,715.00 | ¥5,631.00 | 226.10K |
| 2026-06-23 | ¥5,710.00 | -2.48% | ¥5,829.00 | ¥5,855.00 | ¥5,702.00 | 248.20K |
| 2026-06-22 | ¥5,855.00 | +2.18% | ¥5,730.00 | ¥5,873.00 | ¥5,702.00 | 353.30K |
| 2026-06-19 | ¥5,730.00 | -0.26% | ¥5,751.00 | ¥5,795.00 | ¥5,672.00 | 199.80K |
| 2026-06-18 | ¥5,745.00 | -0.02% | ¥5,729.00 | ¥5,775.00 | ¥5,700.00 | 220.80K |
| 2026-06-17 | ¥5,746.00 | -1.61% | ¥5,776.00 | ¥5,815.00 | ¥5,662.00 | 245.30K |
| 2026-06-16 | ¥5,840.00 | +3.07% | ¥5,710.00 | ¥5,840.00 | ¥5,699.00 | 344.10K |
| 2026-06-15 | ¥5,666.00 | +1.76% | ¥5,601.00 | ¥5,723.00 | ¥5,601.00 | 283.60K |
| 2026-06-12 | ¥5,568.00 | +2.05% | ¥5,544.00 | ¥5,577.00 | ¥5,492.00 | 297.90K |
| 2026-06-11 | ¥5,456.00 | -0.05% | ¥5,453.00 | ¥5,499.00 | ¥5,419.00 | 291.50K |
| 2026-06-10 | ¥5,459.00 | +1.19% | ¥5,382.00 | ¥5,463.00 | ¥5,362.00 | 220.80K |
| 2026-06-09 | ¥5,395.00 | -0.04% | ¥5,402.00 | ¥5,479.00 | ¥5,380.00 | 222.40K |
| 2026-06-08 | ¥5,397.00 | -1.66% | ¥5,388.00 | ¥5,457.00 | ¥5,336.00 | 211.70K |
| 2026-06-05 | ¥5,488.00 | -0.44% | ¥5,509.00 | ¥5,533.00 | ¥5,445.00 | 135.60K |
| 2026-06-04 | ¥5,512.00 | -1.76% | ¥5,582.00 | ¥5,611.00 | ¥5,460.00 | 111.40K |
| 2026-06-03 | ¥5,611.00 | +0.59% | ¥5,631.00 | ¥5,658.00 | ¥5,570.00 | 205.70K |
| 2026-06-02 | ¥5,578.00 | +0.45% | ¥5,588.00 | ¥5,658.00 | ¥5,470.00 | 319.60K |
| 2026-06-01 | ¥5,553.00 | +0.58% | ¥5,522.00 | ¥5,646.00 | ¥5,488.00 | 479.80K |
| 2026-05-29 | ¥5,521.00 | +3.49% | ¥5,330.00 | ¥5,569.00 | ¥5,330.00 | 529.70K |
| 2026-05-28 | ¥5,335.00 | -0.06% | ¥5,338.00 | ¥5,387.00 | ¥5,258.00 | 195.80K |
| 2026-05-27 | ¥5,338.00 | +0.11% | ¥5,304.00 | ¥5,375.00 | ¥5,298.00 | 176.90K |
| 2026-05-26 | ¥5,332.00 | -0.43% | ¥5,360.00 | ¥5,412.00 | ¥5,295.00 | 185.40K |
| 2026-05-25 | ¥5,355.00 | +0.32% | ¥5,351.00 | ¥5,392.00 | ¥5,316.00 | 154.40K |