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 ¥1,925.73 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,411.25, while ¥1000 invested 1 year ago would be worth ¥1,413.07. This corresponds to total returns of 92.57%, 41.12%, 41.31%, respectively, with annualized returns of 6.77%, 7.13%, 41.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
