kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,893
JPY
-44
(-0.89%)
Mar 16, 11:30 am JST
30.66
USD
Mar 15, 10:30 pm EDT
Result
PTS
outside of trading hours
4,890.1
Mar 16, 11:28 am JST
Summary Chart Historical News Financial Result
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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,750 5,026 4,728 4,937 -23 -0.46% 1,376,700
Mar 6, 2026 5,192 5,285 4,779 4,960 -319 -6.04% 1,319,300
Feb 27, 2026 5,126 5,286 5,068 5,279 +177 +3.47% 770,400
Feb 20, 2026 4,984 5,185 4,927 5,102 +144 +2.90% 1,344,400
Feb 13, 2026 5,036 5,080 4,856 4,958 +1 +0.02% 1,448,400
Feb 6, 2026 4,703 5,000 4,652 4,957 +276 +5.90% 1,414,600
Jan 30, 2026 4,652 4,701 4,555 4,681 -41 -0.87% 935,600
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