Kaneka Corporation (4118.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4118.T Historical Return
If you invested ¥1000 in Kaneka Corporation (4118.T) 10 years ago, it would be worth ¥2,090.9 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,541.4, while ¥1000 invested 1 year ago would be worth ¥1,551.57. This corresponds to total returns of 109.09%, 54.14%, 55.16%, respectively, with annualized returns of 7.65%, 9.03%, 55.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4118.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5,304 | 5,338 | 5,338 | 5,375 | 5,298 | 176,900 |
| May 26, 2026 | 5,360 | 5,332 | 5,332 | 5,412 | 5,295 | 185,400 |
| May 25, 2026 | 5,351 | 5,355 | 5,355 | 5,392 | 5,316 | 154,400 |
| May 22, 2026 | 5,450 | 5,338 | 5,338 | 5,486 | 5,338 | 204,900 |
| May 21, 2026 | 5,333 | 5,439 | 5,439 | 5,502 | 5,320 | 362,300 |
| May 20, 2026 | 5,319 | 5,233 | 5,233 | 5,323 | 5,210 | 254,700 |
| May 19, 2026 | 5,390 | 5,319 | 5,319 | 5,399 | 5,276 | 178,400 |
| May 18, 2026 | 5,350 | 5,320 | 5,320 | 5,378 | 5,254 | 356,700 |
| May 15, 2026 | 5,341 | 5,355 | 5,355 | 5,413 | 5,244 | 489,900 |
| May 14, 2026 | 5,167 | 5,241 | 5,241 | 5,241 | 5,153 | 304,800 |
| May 13, 2026 | 5,039 | 5,148 | 5,148 | 5,148 | 5,014 | 263,800 |
| May 12, 2026 | 5,000 | 5,026 | 5,026 | 5,047 | 4,978 | 224,500 |
| May 11, 2026 | 4,925 | 4,966 | 4,966 | 4,990 | 4,916 | 243,300 |
| May 08, 2026 | 4,991 | 4,943 | 4,943 | 5,000 | 4,910 | 228,500 |
| May 07, 2026 | 4,985 | 4,993 | 4,993 | 5,025 | 4,939 | 257,400 |
| May 01, 2026 | 4,897 | 4,921 | 4,921 | 4,947 | 4,872 | 194,200 |
| April 30, 2026 | 4,856 | 4,897 | 4,897 | 4,913 | 4,833 | 252,600 |
| April 28, 2026 | 4,810 | 4,887 | 4,887 | 4,887 | 4,799 | 318,500 |
| April 27, 2026 | 4,801 | 4,807 | 4,807 | 4,830 | 4,780 | 110,500 |
| April 24, 2026 | 4,864 | 4,817 | 4,817 | 4,872 | 4,817 | 142,500 |
| April 23, 2026 | 4,836 | 4,812 | 4,812 | 4,845 | 4,767 | 185,900 |
| April 22, 2026 | 4,933 | 4,860 | 4,860 | 4,934 | 4,860 | 169,600 |
| April 21, 2026 | 5,000 | 4,950 | 4,950 | 5,031 | 4,950 | 179,300 |
| April 20, 2026 | 5,006 | 4,984 | 4,984 | 5,031 | 4,975 | 223,900 |
| April 17, 2026 | 5,015 | 4,964 | 4,964 | 5,034 | 4,964 | 187,300 |
| April 16, 2026 | 5,042 | 5,023 | 5,023 | 5,061 | 5,023 | 194,200 |
| April 15, 2026 | 5,013 | 5,042 | 5,042 | 5,078 | 5,013 | 183,900 |
| April 14, 2026 | 5,052 | 5,015 | 5,015 | 5,078 | 4,990 | 146,500 |
| April 13, 2026 | 5,115 | 5,039 | 5,039 | 5,128 | 5,024 | 164,200 |
| April 10, 2026 | 5,130 | 5,147 | 5,147 | 5,160 | 5,090 | 251,200 |
| April 09, 2026 | 5,118 | 5,064 | 5,064 | 5,182 | 5,060 | 255,200 |
| April 08, 2026 | 5,161 | 5,125 | 5,125 | 5,161 | 5,087 | 214,600 |
| April 07, 2026 | 5,000 | 5,037 | 5,037 | 5,044 | 4,991 | 166,800 |
| April 06, 2026 | 4,977 | 4,988 | 4,988 | 5,016 | 4,952 | 116,300 |
| April 03, 2026 | 4,980 | 4,976 | 4,976 | 5,007 | 4,944 | 151,800 |
| April 02, 2026 | 4,949 | 4,919 | 4,919 | 4,974 | 4,888 | 256,000 |
| April 01, 2026 | 4,883 | 4,956 | 4,956 | 4,956 | 4,848 | 239,700 |
| March 31, 2026 | 4,715 | 4,795 | 4,795 | 4,840 | 4,715 | 289,300 |
| March 30, 2026 | 4,658 | 4,730 | 4,730 | 4,745 | 4,620 | 269,100 |
| March 27, 2026 | 4,795 | 4,808 | 4,728 | 4,843 | 4,783 | 221,900 |
| March 26, 2026 | 4,834 | 4,803 | 4,723.08 | 4,858 | 4,761 | 188,300 |
| March 25, 2026 | 4,813 | 4,785 | 4,705.38 | 4,834 | 4,774 | 188,300 |
AD
