New Zealand markets closed

Kaneka Corporation (4118.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,270.00+36.00 (+0.85%)
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20244,237.004,282.004,230.004,270.004,270.00178,000
26 Jun 20244,269.004,270.004,215.004,234.004,234.00134,300
25 Jun 20244,285.004,285.004,205.004,274.004,274.00197,500
24 Jun 20244,270.004,312.004,244.004,267.004,267.00171,200
21 Jun 20244,275.004,296.004,233.004,272.004,272.00863,500
20 Jun 20244,260.004,279.004,222.004,257.004,257.00152,500
19 Jun 20244,253.004,302.004,240.004,256.004,256.00173,200
18 Jun 20244,215.004,259.004,171.004,251.004,251.00193,700
17 Jun 20244,250.004,258.004,173.004,183.004,183.00175,700
14 Jun 20244,165.004,244.004,165.004,226.004,226.00209,700
13 Jun 20244,221.004,228.004,153.004,153.004,153.00165,100
12 Jun 20244,203.004,245.004,202.004,220.004,220.00167,500
11 Jun 20244,248.004,267.004,198.004,202.004,202.00173,000
10 Jun 20244,134.004,225.004,129.004,225.004,225.00231,500
07 Jun 20244,134.004,142.004,105.004,120.004,120.00138,100
06 Jun 20244,115.004,164.004,102.004,134.004,134.00248,700
05 Jun 20244,130.004,145.004,104.004,115.004,115.00156,000
04 Jun 20244,152.004,188.004,123.004,179.004,179.00208,700
03 Jun 20244,252.004,273.004,203.004,215.004,215.00134,600
31 May 20244,195.004,236.004,178.004,223.004,223.00321,200
30 May 20244,105.004,182.004,068.004,141.004,141.00223,800
29 May 20244,075.004,200.004,075.004,114.004,114.00443,200
28 May 20243,965.004,022.003,958.004,005.004,005.00193,000
27 May 20244,027.004,031.003,922.003,965.003,965.00245,000
24 May 20243,963.004,046.003,956.004,039.004,039.00185,000
23 May 20243,987.004,026.003,956.004,012.004,012.00164,400
22 May 20244,040.004,086.004,003.004,003.004,003.00170,500
21 May 20244,000.004,074.004,000.004,020.004,020.00236,300
20 May 20243,974.003,997.003,955.003,983.003,983.00158,000
17 May 20243,936.003,970.003,889.003,948.003,948.00189,400
16 May 20244,059.004,060.003,909.003,973.003,973.00224,900
15 May 20243,989.004,151.003,989.004,059.004,059.00317,700
14 May 20244,150.004,163.004,097.004,129.004,129.00251,200
13 May 20244,140.004,158.004,115.004,146.004,146.00172,300
10 May 20244,135.004,183.004,117.004,147.004,147.00123,000
09 May 20244,113.004,183.004,102.004,152.004,152.00161,600
08 May 20244,071.004,117.004,061.004,096.004,096.00175,300
07 May 20244,081.004,083.004,049.004,064.004,064.00147,100
02 May 20244,100.004,115.004,055.004,078.004,078.00103,100
01 May 20244,077.004,095.004,047.004,091.004,091.00132,900
30 Apr 20244,041.004,095.004,014.004,091.004,091.00199,000
26 Apr 20243,935.003,990.003,907.003,990.003,990.00309,100
25 Apr 20243,966.003,966.003,918.003,935.003,935.00118,800
24 Apr 20244,006.004,016.003,954.003,966.003,966.00226,300
23 Apr 20243,979.004,050.003,978.004,006.004,006.00281,500
22 Apr 20243,934.003,977.003,920.003,969.003,969.00128,600
19 Apr 20243,935.003,949.003,832.003,890.003,890.00184,900
18 Apr 20243,934.003,953.003,915.003,940.003,940.00106,600
17 Apr 20243,970.003,989.003,912.003,922.003,922.00137,900
16 Apr 20243,994.004,011.003,953.003,964.003,964.00168,300
15 Apr 20244,005.004,027.003,965.004,021.004,021.00166,200
12 Apr 20243,993.004,056.003,981.004,031.004,031.00263,400
11 Apr 20243,900.003,947.003,877.003,942.003,942.00237,300
10 Apr 20243,907.003,959.003,903.003,941.003,941.00185,200
09 Apr 20243,882.003,908.003,860.003,898.003,898.00137,600
08 Apr 20243,845.003,888.003,828.003,875.003,875.00207,500
05 Apr 20243,800.003,838.003,790.003,832.003,832.00180,200
04 Apr 20243,889.003,892.003,822.003,835.003,835.00178,300
03 Apr 20243,792.003,890.003,777.003,867.003,867.00332,900
02 Apr 20243,774.003,796.003,763.003,794.003,794.00126,900
01 Apr 20243,830.003,830.003,752.003,787.003,787.00147,000
29 Mar 20243,765.003,831.003,756.003,820.003,820.0082,500
28 Mar 20243,815.003,849.003,738.003,755.003,755.00240,500
28 Mar 202455 Dividend
27 Mar 20243,907.003,911.003,865.003,880.003,825.00230,200
26 Mar 20243,852.003,875.003,837.003,866.003,811.20151,700
25 Mar 20243,900.003,901.003,846.003,846.003,791.48175,500
22 Mar 20243,840.003,896.003,837.003,887.003,831.90193,000
21 Mar 20243,858.003,864.003,813.003,833.003,778.67254,700
19 Mar 20243,745.003,857.003,740.003,825.003,770.78330,100
18 Mar 20243,740.003,778.003,735.003,776.003,722.47135,300
15 Mar 20243,700.003,734.003,692.003,717.003,664.31195,400
14 Mar 20243,705.003,715.003,675.003,715.003,662.34161,500
13 Mar 20243,737.003,740.003,681.003,695.003,642.62106,600
12 Mar 20243,679.003,724.003,649.003,718.003,665.30121,400
11 Mar 20243,738.003,758.003,661.003,692.003,639.67223,100
08 Mar 20243,672.003,769.003,672.003,758.003,704.73233,700
07 Mar 20243,712.003,725.003,671.003,689.003,636.71122,600
06 Mar 20243,625.003,715.003,625.003,695.003,642.62220,700
05 Mar 20243,648.003,661.003,600.003,631.003,579.53236,000
04 Mar 20243,660.003,719.003,651.003,684.003,631.78217,100
01 Mar 20243,613.003,683.003,607.003,665.003,613.05238,000
29 Feb 20243,642.003,648.003,556.003,599.003,547.98599,200
28 Feb 20243,660.003,684.003,644.003,666.003,614.03175,200
27 Feb 20243,655.003,675.003,639.003,660.003,608.12212,400
26 Feb 20243,720.003,748.003,669.003,675.003,622.91163,000
22 Feb 20243,722.003,733.003,678.003,698.003,645.58235,500
21 Feb 20243,674.003,700.003,671.003,699.003,646.57146,400
20 Feb 20243,709.003,715.003,666.003,691.003,638.68230,400
19 Feb 20243,670.003,720.003,666.003,718.003,665.30247,000
16 Feb 20243,576.003,671.003,567.003,660.003,608.12277,700
15 Feb 20243,584.003,600.003,540.003,560.003,509.54568,700
14 Feb 20243,662.003,676.003,565.003,596.003,545.03330,500
13 Feb 20243,646.003,667.003,613.003,662.003,610.09394,400
09 Feb 20243,716.003,723.003,611.003,614.003,562.77772,000
08 Feb 20243,560.003,605.003,522.003,576.003,525.31350,800
07 Feb 20243,560.003,594.003,560.003,575.003,524.32125,000
06 Feb 20243,600.003,600.003,552.003,552.003,501.65164,200
05 Feb 20243,571.003,600.003,560.003,599.003,547.98201,700
02 Feb 20243,584.003,589.003,564.003,571.003,520.38172,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...