kabutan

KANEKA CORPORATION(4118) Historical

4118
TSE Prime
KANEKA CORPORATION
4,886
JPY
-1
(-0.02%)
Apr 30, 2:26 pm JST
30.43
USD
Apr 30, 1:26 am EDT
Result
PTS
outside of trading hours
4,882.1
Apr 30, 2:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,801 4,888 4,780 4,886 +69 +1.43% 570,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 5,006 5,031 4,767 4,817 -147 -2.96% 901,200
Apr 17, 2026 5,115 5,128 4,964 4,964 -183 -3.56% 876,100
Apr 10, 2026 4,977 5,182 4,952 5,147 +171 +3.44% 1,004,100
Apr 3, 2026 4,658 5,007 4,620 4,976 +168 +3.49% 1,205,900
Mar 27, 2026 4,726 4,858 4,609 4,808 +44 +0.92% 1,203,500
Mar 19, 2026 4,923 5,005 4,764 4,764 -173 -3.50% 787,900
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