KANEKA CORPORATION(4118) Historical

52 Week High Feb 27, 2026

5,286 JPY

52 Week Low Apr 7, 2025

3,146 JPY

Yearly High Feb 27, 2026

5,286 JPY

Yearly Low Apr 7, 2025

3,146 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,923	4,958	4,890	4,893	-44	-0.89%	83,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,870	4,992	4,855	4,937	+43	+0.88%	281,900
Mar 12, 2026	4,960	4,960	4,865	4,894	-76	-1.53%	217,600
Mar 11, 2026	4,999	5,026	4,963	4,970	+70	+1.43%	248,700
Mar 10, 2026	4,865	4,960	4,860	4,900	+105	+2.19%	279,600
Mar 9, 2026	4,750	4,827	4,728	4,795	-165	-3.33%	348,900
Mar 6, 2026	4,894	4,975	4,864	4,960	-4	-0.08%	176,400
Mar 5, 2026	5,001	5,059	4,935	4,964	+84	+1.72%	302,000
Mar 4, 2026	4,943	5,021	4,779	4,880	-234	-4.58%	354,500
Mar 3, 2026	5,224	5,285	5,077	5,114	-156	-2.96%	257,000
Mar 2, 2026	5,192	5,270	5,142	5,270	-9	-0.17%	229,400
Feb 27, 2026	5,165	5,286	5,153	5,279	+114	+2.21%	198,200
Feb 26, 2026	5,169	5,220	5,153	5,165	+25	+0.49%	161,600
Feb 25, 2026	5,195	5,195	5,107	5,140	-32	-0.62%	214,400
Feb 24, 2026	5,126	5,209	5,068	5,172	+70	+1.37%	196,200
Feb 20, 2026	5,108	5,126	5,050	5,102	-39	-0.76%	173,700
Feb 19, 2026	5,112	5,185	5,110	5,141	+58	+1.14%	333,300
Feb 18, 2026	5,000	5,094	4,994	5,083	+97	+1.95%	291,600
Feb 17, 2026	4,986	5,017	4,947	4,986	0	0.00%	274,700
Feb 16, 2026	4,984	4,992	4,927	4,986	+28	+0.56%	271,100
Feb 13, 2026	5,000	5,005	4,925	4,958	-83	-1.65%	273,600