If you invested ¥1000 in Kaneka Corporation (4118.T) 10 years ago, it would be worth ¥2,073.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,692.67, while ¥1000 invested 1 year ago would be worth ¥1,461.67. This corresponds to total returns of 107.38%, 69.27%, 46.17%, respectively, with annualized returns of 7.56%, 11.1%, 46.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6,123 | 6,185 | 6,185 | 6,185 | 6,071 | 339,200 |
| August 20, 2026 | 6,140 | 6,131 | 6,131 | 6,154 | 6,042 | 387,100 |
| August 19, 2026 | 6,201 | 6,085 | 6,085 | 6,249 | 6,065 | 243,600 |
| August 18, 2026 | 6,247 | 6,295 | 6,295 | 6,295 | 6,200 | 230,000 |
| August 17, 2026 | 6,300 | 6,277 | 6,277 | 6,387 | 6,241 | 271,300 |
| August 14, 2026 | 6,140 | 6,345 | 6,345 | 6,570 | 6,060 | 914,000 |
| August 13, 2026 | 6,131 | 6,107 | 6,107 | 6,175 | 6,001 | 431,200 |
| August 12, 2026 | 6,064 | 6,099 | 6,099 | 6,099 | 6,025 | 208,200 |
| August 10, 2026 | 6,031 | 6,048 | 6,048 | 6,075 | 5,980 | 234,200 |
| August 07, 2026 | 5,900 | 5,972 | 5,972 | 6,005 | 5,898 | 199,000 |
| August 06, 2026 | 5,782 | 5,898 | 5,898 | 5,918 | 5,772 | 187,700 |
| August 05, 2026 | 5,727 | 5,772 | 5,772 | 5,815 | 5,703 | 190,500 |
| August 04, 2026 | 5,668 | 5,694 | 5,694 | 5,747 | 5,650 | 269,600 |
| August 03, 2026 | 5,680 | 5,725 | 5,725 | 5,792 | 5,619 | 427,000 |
| July 31, 2026 | 5,749 | 5,718 | 5,718 | 5,756 | 5,632 | 265,800 |
| July 30, 2026 | 5,697 | 5,693 | 5,693 | 5,720 | 5,638 | 166,000 |
| July 29, 2026 | 5,805 | 5,728 | 5,728 | 5,805 | 5,654 | 262,500 |
| July 28, 2026 | 5,854 | 5,738 | 5,738 | 5,854 | 5,736 | 183,800 |
| July 27, 2026 | 5,831 | 5,886 | 5,886 | 5,899 | 5,784 | 208,600 |
| July 24, 2026 | 5,780 | 5,841 | 5,841 | 5,852 | 5,756 | 223,300 |
| July 23, 2026 | 5,796 | 5,832 | 5,832 | 5,845 | 5,791 | 274,000 |
| July 22, 2026 | 5,713 | 5,740 | 5,740 | 5,795 | 5,666 | 226,700 |
| July 21, 2026 | 5,683 | 5,665 | 5,665 | 5,683 | 5,590 | 165,300 |
| July 17, 2026 | 5,700 | 5,589 | 5,589 | 5,709 | 5,538 | 161,000 |
| July 16, 2026 | 5,720 | 5,700 | 5,700 | 5,743 | 5,683 | 97,600 |
| July 15, 2026 | 5,720 | 5,738 | 5,738 | 5,754 | 5,678 | 155,800 |
| July 14, 2026 | 5,611 | 5,672 | 5,672 | 5,687 | 5,568 | 196,200 |
| July 13, 2026 | 5,700 | 5,568 | 5,568 | 5,700 | 5,542 | 200,500 |
| July 10, 2026 | 5,700 | 5,626 | 5,626 | 5,720 | 5,623 | 270,700 |
| July 09, 2026 | 5,655 | 5,658 | 5,658 | 5,688 | 5,604 | 209,300 |
| July 08, 2026 | 5,609 | 5,658 | 5,658 | 5,732 | 5,586 | 198,400 |
| July 07, 2026 | 5,757 | 5,666 | 5,666 | 5,758 | 5,654 | 149,500 |
| July 06, 2026 | 5,799 | 5,757 | 5,757 | 5,807 | 5,725 | 150,500 |
| July 03, 2026 | 5,620 | 5,747 | 5,747 | 5,754 | 5,616 | 352,000 |
| July 02, 2026 | 5,610 | 5,649 | 5,649 | 5,670 | 5,560 | 313,800 |
| July 01, 2026 | 5,728 | 5,619 | 5,619 | 5,740 | 5,581 | 333,300 |
| June 30, 2026 | 5,779 | 5,697 | 5,697 | 5,798 | 5,677 | 219,100 |
| June 29, 2026 | 5,800 | 5,775 | 5,775 | 5,811 | 5,707 | 195,000 |
| June 26, 2026 | 5,784 | 5,775 | 5,775 | 5,827 | 5,733 | 170,000 |
| June 25, 2026 | 5,805 | 5,763 | 5,763 | 5,806 | 5,730 | 171,500 |
| June 24, 2026 | 5,670 | 5,680 | 5,680 | 5,715 | 5,631 | 226,100 |
| June 23, 2026 | 5,829 | 5,710 | 5,710 | 5,855 | 5,702 | 248,200 |
| June 22, 2026 | 5,730 | 5,855 | 5,855 | 5,873 | 5,702 | 353,300 |
| June 19, 2026 | 5,751 | 5,730 | 5,730 | 5,795 | 5,672 | 199,800 |
| June 18, 2026 | 5,729 | 5,745 | 5,745 | 5,775 | 5,700 | 220,800 |
| June 17, 2026 | 5,776 | 5,746 | 5,746 | 5,815 | 5,662 | 245,300 |
| June 16, 2026 | 5,710 | 5,840 | 5,840 | 5,840 | 5,699 | 344,100 |
| June 15, 2026 | 5,601 | 5,666 | 5,666 | 5,723 | 5,601 | 283,600 |
| June 12, 2026 | 5,544 | 5,568 | 5,568 | 5,577 | 5,492 | 297,900 |
| June 11, 2026 | 5,453 | 5,456 | 5,456 | 5,499 | 5,419 | 291,500 |
| June 10, 2026 | 5,382 | 5,459 | 5,459 | 5,463 | 5,362 | 220,800 |
| June 09, 2026 | 5,402 | 5,395 | 5,395 | 5,479 | 5,380 | 222,400 |
| June 08, 2026 | 5,388 | 5,397 | 5,397 | 5,457 | 5,336 | 211,700 |
| June 05, 2026 | 5,509 | 5,488 | 5,488 | 5,533 | 5,445 | 135,600 |
| June 04, 2026 | 5,582 | 5,512 | 5,512 | 5,611 | 5,460 | 111,400 |
| June 03, 2026 | 5,631 | 5,611 | 5,611 | 5,658 | 5,570 | 205,700 |
| June 02, 2026 | 5,588 | 5,578 | 5,578 | 5,658 | 5,470 | 319,600 |
| June 01, 2026 | 5,522 | 5,553 | 5,553 | 5,646 | 5,488 | 479,800 |
| May 29, 2026 | 5,330 | 5,521 | 5,521 | 5,569 | 5,330 | 529,700 |
| May 28, 2026 | 5,338 | 5,335 | 5,335 | 5,387 | 5,258 | 195,800 |