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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	4,159	4,206	4,206	4,218	4,159	165,600
November 20, 2025	4,167	4,159	4,159	4,185	4,145	194,400
November 19, 2025	4,150	4,125	4,125	4,169	4,113	181,500
November 18, 2025	4,170	4,131	4,131	4,228	4,131	250,400
November 17, 2025	4,200	4,168	4,168	4,219	4,135	232,700
November 14, 2025	4,130	4,226	4,226	4,228	4,122	413,400
November 13, 2025	4,336	4,162	4,162	4,336	4,154	625,300
November 12, 2025	4,383	4,406	4,406	4,441	4,350	292,400
November 11, 2025	4,366	4,351	4,351	4,371	4,325	160,100
November 10, 2025	4,329	4,396	4,396	4,397	4,312	261,600
November 07, 2025	4,230	4,297	4,297	4,297	4,230	94,500
November 06, 2025	4,250	4,258	4,258	4,304	4,236	113,000
November 05, 2025	4,250	4,258	4,258	4,304	4,236	185,900
November 04, 2025	4,268	4,237	4,237	4,271	4,140	220,000
October 31, 2025	4,252	4,258	4,258	4,265	4,228	191,700
October 30, 2025	4,200	4,252	4,252	4,252	4,176	150,300
October 29, 2025	4,294	4,211	4,211	4,304	4,211	148,400
October 28, 2025	4,364	4,263	4,263	4,364	4,263	203,300
October 27, 2025	4,389	4,374	4,374	4,394	4,340	268,800
October 24, 2025	4,345	4,370	4,370	4,377	4,335	117,700
October 23, 2025	4,279	4,338	4,338	4,339	4,263	188,700
October 22, 2025	4,221	4,270	4,270	4,279	4,215	129,500
October 21, 2025	4,240	4,215	4,215	4,260	4,215	98,700
October 20, 2025	4,237	4,233	4,233	4,261	4,213	122,200
October 17, 2025	4,180	4,206	4,206	4,230	4,176	107,800
October 16, 2025	4,160	4,184	4,184	4,196	4,150	174,400
October 15, 2025	4,122	4,178	4,178	4,180	4,122	152,200
October 14, 2025	4,150	4,105	4,105	4,183	4,082	238,000
October 10, 2025	4,266	4,193	4,193	4,290	4,193	279,400
October 09, 2025	4,273	4,323	4,323	4,323	4,263	173,800
October 08, 2025	4,340	4,291	4,291	4,370	4,291	184,800
October 07, 2025	4,267	4,332	4,332	4,336	4,262	220,300
October 06, 2025	4,301	4,284	4,284	4,316	4,269	261,500
October 03, 2025	4,175	4,215	4,215	4,220	4,175	151,900
October 02, 2025	4,140	4,172	4,172	4,172	4,109	206,900
October 01, 2025	4,190	4,148	4,148	4,190	4,128	239,500
September 30, 2025	4,221	4,208	4,208	4,240	4,183	207,700
September 29, 2025	4,254	4,240	4,240	4,272	4,219	181,300
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

Kaneka Corporation (4118.T) JPX