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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	4,074	4,069	4,069	4,079	4,058	136,200
July 17, 2025	4,035	4,074	4,074	4,075	4,025	153,400
July 16, 2025	4,073	4,058	4,058	4,086	4,056	166,600
July 15, 2025	4,067	4,073	4,073	4,080	4,039	183,900
July 14, 2025	4,030	4,056	4,056	4,070	4,013	176,800
July 11, 2025	4,048	4,052	4,052	4,090	4,036	219,600
July 10, 2025	4,034	4,018	4,018	4,037	4,000	272,200
July 09, 2025	3,970	4,015	4,015	4,040	3,968	335,300
July 08, 2025	3,883	3,955	3,955	3,973	3,880	293,500
July 07, 2025	3,920	3,883	3,883	3,932	3,876	217,700
July 04, 2025	3,949	3,937	3,937	3,979	3,928	204,700
July 03, 2025	3,969	3,970	3,970	3,987	3,943	197,300
July 02, 2025	3,930	3,969	3,969	3,981	3,927	181,200
July 01, 2025	3,967	3,955	3,955	3,967	3,933	240,200

Kaneka Corporation (4118.T) JPX