Kaneka Corporation (4118.T) JPX

5,148.00

+122(+2.43%)

Updated at May 13 03:30PM

Currency In JPY

4118.T Historical Return

If you invested ¥1000 in Kaneka Corporation (4118.T) 10 years ago, it would be worth ¥1,438.71 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,374.91, while ¥1000 invested 1 year ago would be worth ¥1,459.05. This corresponds to total returns of 43.87%, 37.49%, 45.91%, respectively, with annualized returns of 3.7%, 6.57%, 45.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4118.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4,714	4,721	4,642.45	4,757	4,653	252,700
March 23, 2026	4,726	4,634	4,556.9	4,730	4,609	352,300
March 19, 2026	4,911	4,764	4,684.73	4,925	4,764	272,500
March 18, 2026	4,957	5,001	4,917.79	5,005	4,925	154,000
March 17, 2026	4,950	4,915	4,833.22	4,980	4,911	163,500
March 16, 2026	4,923	4,906	4,824.37	4,958	4,890	197,900
March 13, 2026	4,870	4,937	4,854.85	4,992	4,855	281,900
March 12, 2026	4,960	4,894	4,812.57	4,960	4,865	217,600
March 11, 2026	4,999	4,970	4,887.3	5,026	4,963	248,700
March 10, 2026	4,865	4,953	4,818.47	4,960	4,860	67,600
March 09, 2026	4,750	4,795	4,715.22	4,827	4,728	348,900
March 06, 2026	4,894	4,960	4,877.47	4,975	4,864	176,400
March 05, 2026	5,001	4,964	4,881.4	5,059	4,935	302,000
March 04, 2026	4,943	4,865	4,798.8	5,021	4,779	228,300
March 03, 2026	5,224	5,114	5,028.91	5,285	5,077	257,000
March 02, 2026	5,192	5,270	5,182.31	5,270	5,142	229,400
February 27, 2026	5,165	5,279	5,209	5,286	5,153	198,200
February 26, 2026	5,169	5,165	5,096.51	5,220	5,153	161,600
February 25, 2026	5,195	5,140	5,071.84	5,195	5,107	214,400
February 24, 2026	5,126	5,172	5,103.42	5,209	5,068	196,200
February 20, 2026	5,108	5,102	5,034.35	5,126	5,050	173,700
February 19, 2026	5,112	5,141	5,072.83	5,185	5,110	333,300
February 18, 2026	5,000	5,083	5,015.6	5,094	4,994	291,600
February 17, 2026	4,986	4,986	4,919.89	5,017	4,947	274,700
February 16, 2026	4,984	4,986	4,919.89	4,992	4,927	271,100
February 13, 2026	5,000	4,958	4,892.26	5,005	4,925	273,600
February 12, 2026	4,899	5,041	4,974.16	5,041	4,856	625,700
February 10, 2026	5,036	5,053	4,986	5,080	5,015	280,900
February 09, 2026	5,036	4,976	4,910.02	5,039	4,972	268,200