Kaneka Corporation - 4118.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,180	4,206	4,206	4,230	4,176	107,800
October 16, 2025	4,160	4,184	4,184	4,196	4,150	174,400
October 15, 2025	4,122	4,178	4,178	4,180	4,122	152,200
October 14, 2025	4,150	4,105	4,105	4,183	4,082	238,000
October 10, 2025	4,266	4,193	4,193	4,290	4,193	279,400
October 09, 2025	4,273	4,323	4,323	4,323	4,263	173,800
October 08, 2025	4,340	4,291	4,291	4,370	4,291	184,800
October 07, 2025	4,267	4,332	4,332	4,336	4,262	220,300
October 06, 2025	4,301	4,284	4,284	4,316	4,269	261,500
October 03, 2025	4,175	4,215	4,215	4,220	4,175	151,900
October 02, 2025	4,140	4,172	4,172	4,172	4,109	206,900
October 01, 2025	4,190	4,148	4,148	4,190	4,128	239,500
September 30, 2025	4,221	4,208	4,208	4,240	4,183	207,700
September 29, 2025	4,254	4,240	4,240	4,272	4,219	181,300
September 26, 2025	4,295	4,333	4,333	4,339	4,286	252,300
September 25, 2025	4,280	4,290	4,290	4,302	4,260	253,900
September 24, 2025	4,278	4,262	4,262	4,278	4,241	259,700
September 22, 2025	4,295	4,290	4,290	4,307	4,280	222,900
September 19, 2025	4,354	4,295	4,295	4,356	4,287	603,700
September 18, 2025	4,364	4,339	4,339	4,368	4,337	191,600
September 17, 2025	4,350	4,365	4,365	4,365	4,315	204,800
September 16, 2025	4,349	4,367	4,367	4,374	4,336	204,800
September 12, 2025	4,372	4,364	4,364	4,383	4,349	200,700
September 11, 2025	4,342	4,354	4,354	4,359	4,317	166,900
September 10, 2025	4,366	4,342	4,342	4,377	4,334	174,900
September 09, 2025	4,409	4,377	4,377	4,444	4,358	229,200
September 08, 2025	4,398	4,400	4,400	4,416	4,365	233,700
September 05, 2025	4,340	4,359	4,359	4,369	4,318	298,400
September 04, 2025	4,350	4,361	4,361	4,400	4,335	196,900
September 03, 2025	4,370	4,372	4,372	4,397	4,352	294,100
September 02, 2025	4,363	4,372	4,372	4,387	4,350	251,200
September 01, 2025	4,325	4,343	4,343	4,352	4,301	179,500
August 29, 2025	4,337	4,325	4,325	4,351	4,324	223,900
August 28, 2025	4,338	4,365	4,365	4,373	4,338	118,900
August 27, 2025	4,335	4,338	4,338	4,355	4,317	164,100
August 26, 2025	4,400	4,342	4,342	4,400	4,330	192,300
August 25, 2025	4,400	4,395	4,395	4,444	4,389	233,600
August 22, 2025	4,360	4,369	4,369	4,384	4,336	151,900
August 21, 2025	4,317	4,384	4,384	4,395	4,304	192,600
August 20, 2025	4,370	4,332	4,332	4,389	4,332	150,000
August 19, 2025	4,340	4,355	4,355	4,365	4,328	162,900
August 18, 2025	4,303	4,335	4,335	4,348	4,295	224,800
August 15, 2025	4,315	4,303	4,303	4,328	4,286	202,600
August 14, 2025	4,320	4,325	4,325	4,344	4,288	241,900
August 13, 2025	4,342	4,333	4,333	4,358	4,304	306,000
August 12, 2025	4,320	4,309	4,309	4,380	4,294	725,500
August 08, 2025	4,466	4,459	4,459	4,470	4,435	280,900
August 07, 2025	4,466	4,465	4,465	4,520	4,450	213,400
August 06, 2025	4,440	4,477	4,477	4,494	4,407	228,600
August 05, 2025	4,400	4,401	4,401	4,425	4,375	179,000
August 04, 2025	4,261	4,370	4,370	4,375	4,261	195,100
August 01, 2025	4,342	4,361	4,361	4,375	4,310	217,300
July 31, 2025	4,292	4,294	4,294	4,304	4,276	205,100
July 30, 2025	4,223	4,279	4,279	4,289	4,210	196,300
July 29, 2025	4,309	4,222	4,222	4,319	4,216	240,000
July 28, 2025	4,287	4,298	4,298	4,315	4,274	167,100
July 25, 2025	4,290	4,287	4,287	4,299	4,239	180,700
July 24, 2025	4,258	4,294	4,294	4,305	4,239	287,500
July 23, 2025	4,178	4,250	4,250	4,257	4,155	426,000
July 22, 2025	4,070	4,079	4,079	4,113	4,062	175,800

Kaneka Corporation (4118.T) JPX