kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,208
JPY
-89
(-2.07%)
Dec 5, 2:25 pm JST
27.18
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
4,207.9
Dec 5, 2:15 pm JST
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 5, 2025 4,251 4,265 4,200 4,208 -89 -2.07% 112,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 4,383 4,441 4,350 4,406 +55 +1.26% 292,400
Nov 11, 2025 4,366 4,371 4,325 4,351 -45 -1.02% 160,100
Nov 10, 2025 4,329 4,397 4,312 4,396 +99 +2.30% 261,600
Nov 7, 2025 4,230 4,297 4,230 4,297 +39 +0.92% 94,500
Nov 6, 2025 4,250 4,304 4,236 4,258 +21 +0.50% 113,000