kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,211
JPY
-86
(-2.00%)
Dec 5, 3:04 pm JST
27.23
USD
Dec 5, 1:04 am EST
Result
PTS
outside of trading hours
4,213.1
Dec 5, 2:55 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,390 4,399 4,200 4,211 -179 -4.08% 903,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,237 4,409 4,223 4,390 +184 +4.37% 745,600
Nov 21, 2025 4,200 4,228 4,113 4,206 -20 -0.47% 1,024,600
Nov 14, 2025 4,329 4,441 4,122 4,226 -71 -1.65% 1,752,800
Nov 7, 2025 4,269 4,325 4,140 4,297 +39 +0.92% 613,400
Oct 31, 2025 4,389 4,394 4,176 4,258 -112 -2.56% 962,500
Oct 24, 2025 4,237 4,377 4,213 4,370 +164 +3.90% 656,800
Oct 17, 2025 4,150 4,230 4,082 4,206 +13 +0.31% 672,400
Oct 10, 2025 4,301 4,370 4,193 4,193 -22 -0.52% 1,119,800
Oct 3, 2025 4,254 4,272 4,109 4,215 -118 -2.72% 987,300
Sep 26, 2025 4,295 4,339 4,241 4,333 +38 +0.88% 988,800
Sep 19, 2025 4,349 4,374 4,287 4,295 -69 -1.58% 1,147,600
Sep 12, 2025 4,398 4,444 4,317 4,364 +5 +0.11% 1,005,400
Sep 5, 2025 4,325 4,400 4,301 4,359 +34 +0.79% 1,220,100
Aug 29, 2025 4,400 4,444 4,317 4,325 -44 -1.01% 932,800
Aug 22, 2025 4,303 4,395 4,295 4,369 +66 +1.53% 882,200
Aug 15, 2025 4,320 4,380 4,286 4,303 -156 -3.50% 1,476,000
Aug 8, 2025 4,261 4,520 4,261 4,459 +98 +2.25% 1,097,000
Aug 1, 2025 4,287 4,375 4,210 4,361 +74 +1.73% 1,025,800
Jul 25, 2025 4,070 4,305 4,062 4,287 +218 +5.36% 1,070,000
Jul 18, 2025 4,030 4,086 4,013 4,069 +17 +0.42% 816,900