kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,628
JPY
+18
(+0.39%)
Jan 29, 3:30 pm JST
30.25
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
4,733 JPY
52 Week Low Apr 7, 2025
3,146 JPY
Yearly High Jan 23, 2026
4,733 JPY
Yearly Low Apr 7, 2025
3,146 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,652 4,694 4,555 4,628 -94 -1.99% 848,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,684 4,733 4,551 4,722 +34 +0.73% 692,100
Jan 16, 2026 4,575 4,688 4,513 4,688 +172 +3.81% 686,200
Jan 9, 2026 4,428 4,576 4,410 4,516 +121 +2.75% 1,033,200
Dec 30, 2025 4,400 4,442 4,395 4,395 +3 +0.07% 299,800
Dec 26, 2025 4,373 4,449 4,360 4,392 +32 +0.73% 845,700
Dec 19, 2025 4,373 4,375 4,254 4,360 -23 -0.52% 820,700
Dec 12, 2025 4,220 4,403 4,208 4,383 +176 +4.18% 1,000,200
Dec 5, 2025 4,390 4,399 4,200 4,207 -183 -4.17% 962,700
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