kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,848
JPY
-39
(-0.80%)
Apr 30, 1:32 pm JST
30.20
USD
Apr 30, 12:32 am EDT
Result
PTS
outside of trading hours
4,847.1
Apr 30, 1:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
5,286 JPY
52 Week Low May 1, 2025
3,456 JPY
Yearly High Feb 27, 2026
5,286 JPY
Yearly Low Jan 5, 2026
4,410 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,856 4,886 4,833 4,848 -39 -0.80% 109,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,810 4,887 4,799 4,887 +80 +1.66% 318,500
Apr 27, 2026 4,801 4,830 4,780 4,807 -10 -0.21% 110,500
Apr 24, 2026 4,864 4,872 4,817 4,817 +5 +0.10% 142,500
Apr 23, 2026 4,836 4,845 4,767 4,812 -48 -0.99% 185,900
Apr 22, 2026 4,933 4,934 4,860 4,860 -90 -1.82% 169,600
Apr 21, 2026 5,000 5,031 4,950 4,950 -34 -0.68% 179,300
Apr 20, 2026 5,006 5,031 4,975 4,984 +20 +0.40% 223,900
Apr 17, 2026 5,015 5,034 4,964 4,964 -59 -1.17% 187,300
Apr 16, 2026 5,042 5,061 5,023 5,023 -19 -0.38% 194,200
Apr 15, 2026 5,013 5,078 5,013 5,042 +27 +0.54% 183,900
Apr 14, 2026 5,052 5,078 4,990 5,015 -24 -0.48% 146,500
Apr 13, 2026 5,115 5,128 5,024 5,039 -108 -2.10% 164,200
Apr 10, 2026 5,130 5,160 5,090 5,147 +83 +1.64% 251,200
Apr 9, 2026 5,118 5,182 5,060 5,064 -61 -1.19% 255,200
Apr 8, 2026 5,161 5,161 5,087 5,125 +88 +1.75% 214,600
Apr 7, 2026 5,000 5,044 4,991 5,037 +49 +0.98% 166,800
Apr 6, 2026 4,977 5,016 4,952 4,988 +12 +0.24% 116,300
Apr 3, 2026 4,980 5,007 4,944 4,976 +57 +1.16% 151,800
Apr 2, 2026 4,949 4,974 4,888 4,919 -37 -0.75% 256,000
Apr 1, 2026 4,883 4,956 4,848 4,956 +161 +3.36% 239,700