If you invested ¥1000 in Kaneka Corporation (4118.T) 10 years ago, it would be worth ¥1,898.13 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,545.09, while ¥1000 invested 1 year ago would be worth ¥1,447.77. This corresponds to total returns of 89.81%, 54.51%, 44.78%, respectively, with annualized returns of 6.62%, 9.1%, 44.78%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6,076 | 6,051 | 6,051 | 6,083 | 6,003 | 176,900 |
| September 30, 2026 | 6,020 | 6,078 | 6,078 | 6,078 | 5,977 | 219,600 |
| September 29, 2026 | 6,000 | 5,978 | 5,978 | 6,032 | 5,962 | 153,600 |
| September 28, 2026 | 6,197 | 6,137 | 6,137 | 6,260 | 6,137 | 220,300 |
| September 25, 2026 | 6,105 | 6,154 | 6,154 | 6,170 | 6,084 | 282,600 |
| September 24, 2026 | 6,050 | 6,080 | 6,080 | 6,121 | 6,030 | 185,400 |
| September 18, 2026 | 6,170 | 6,061 | 6,061 | 6,185 | 6,061 | 324,000 |
| September 17, 2026 | 6,100 | 6,161 | 6,161 | 6,161 | 6,076 | 185,900 |
| September 16, 2026 | 5,986 | 6,079 | 6,079 | 6,083 | 5,986 | 138,900 |
| September 15, 2026 | 5,940 | 5,957 | 5,957 | 5,981 | 5,906 | 158,800 |
| September 11, 2026 | 5,831 | 5,927 | 5,927 | 5,947 | 5,801 | 208,800 |
| September 10, 2026 | 5,960 | 5,931 | 5,931 | 5,971 | 5,901 | 189,900 |
| September 09, 2026 | 5,902 | 5,968 | 5,968 | 5,986 | 5,893 | 141,600 |
| September 08, 2026 | 6,087 | 5,901 | 5,901 | 6,087 | 5,888 | 207,000 |
| September 07, 2026 | 6,139 | 6,102 | 6,102 | 6,172 | 6,102 | 144,200 |
| September 04, 2026 | 6,185 | 6,117 | 6,117 | 6,185 | 6,043 | 195,700 |
| September 03, 2026 | 6,222 | 6,211 | 6,211 | 6,280 | 6,209 | 200,000 |
| September 02, 2026 | 6,277 | 6,170 | 6,170 | 6,311 | 6,167 | 297,700 |
| September 01, 2026 | 6,193 | 6,343 | 6,343 | 6,343 | 6,175 | 437,800 |
| August 31, 2026 | 6,088 | 6,235 | 6,235 | 6,235 | 6,056 | 284,700 |
| August 28, 2026 | 6,173 | 6,133 | 6,133 | 6,201 | 6,111 | 221,300 |
| August 27, 2026 | 6,180 | 6,173 | 6,173 | 6,200 | 6,141 | 168,400 |
| August 26, 2026 | 6,133 | 6,135 | 6,135 | 6,160 | 6,112 | 177,700 |
| August 25, 2026 | 6,225 | 6,125 | 6,125 | 6,230 | 6,101 | 177,400 |
| August 24, 2026 | 6,190 | 6,183 | 6,183 | 6,208 | 6,155 | 207,100 |
| 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 |