kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,383
JPY
+77
(+1.79%)
Dec 12, 3:30 pm JST
28.13
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
4,520 JPY
52 Week Low Apr 7, 2025
3,146 JPY
Yearly High Aug 7, 2025
4,520 JPY
Yearly Low Apr 7, 2025
3,146 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,370 4,383 4,341 4,383 +77 +1.79% 137,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,380 4,387 4,306 4,306 -40 -0.92% 153,100
Dec 10, 2025 4,339 4,403 4,310 4,346 +54 +1.26% 342,100
Dec 9, 2025 4,283 4,294 4,260 4,292 +19 +0.44% 185,700
Dec 8, 2025 4,220 4,273 4,208 4,273 +66 +1.57% 181,400
Dec 5, 2025 4,251 4,265 4,200 4,207 -90 -2.09% 183,500
Dec 4, 2025 4,237 4,297 4,224 4,297 +64 +1.51% 174,000
Dec 3, 2025 4,293 4,295 4,222 4,233 -60 -1.40% 218,100
Dec 2, 2025 4,310 4,327 4,280 4,293 -22 -0.51% 152,900
Dec 1, 2025 4,390 4,399 4,315 4,315 -75 -1.71% 234,200
Nov 28, 2025 4,351 4,409 4,321 4,390 +20 +0.46% 180,100
Nov 27, 2025 4,360 4,379 4,355 4,370 +39 +0.90% 177,700
Nov 26, 2025 4,269 4,331 4,241 4,331 +91 +2.15% 218,500
Nov 25, 2025 4,237 4,256 4,223 4,240 +34 +0.81% 169,300
Nov 21, 2025 4,159 4,218 4,159 4,206 +47 +1.13% 165,600
Nov 20, 2025 4,167 4,185 4,145 4,159 +34 +0.82% 194,400
Nov 19, 2025 4,150 4,169 4,113 4,125 -6 -0.15% 181,500
Nov 18, 2025 4,170 4,228 4,131 4,131 -37 -0.89% 250,400
Nov 17, 2025 4,200 4,219 4,135 4,168 -58 -1.37% 232,700
Nov 14, 2025 4,130 4,228 4,122 4,226 +64 +1.54% 413,400
Nov 13, 2025 4,336 4,336 4,154 4,162 -244 -5.54% 625,300