Comparing Back to the side-by-side chart ↗
KANEKA CORPORATION（4118.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6100.00 | 6124.00 | 6063.00 | 6124.00 | +1.58% | 138,200 |
| 2026-10-15 | 6066.00 | 6078.00 | 5964.00 | 6029.00 | -0.99% | 170,600 |
| 2026-10-14 | 6095.00 | 6117.00 | 6059.00 | 6089.00 | +0.46% | 158,900 |
| 2026-10-13 | 6019.00 | 6066.00 | 5984.00 | 6061.00 | +0.98% | 137,700 |
| 2026-10-09 | 5971.00 | 6037.00 | 5944.00 | 6002.00 | +0.52% | 207,100 |
| 2026-10-08 | 6054.00 | 6070.00 | 5963.00 | 5971.00 | -1.50% | 178,000 |
| 2026-10-07 | 6112.00 | 6129.00 | 6062.00 | 6062.00 | -0.38% | 198,000 |
| 2026-10-06 | 6033.00 | 6092.00 | 5969.00 | 6085.00 | +1.23% | 133,200 |
| 2026-10-05 | 5970.00 | 6037.00 | 5950.00 | 6011.00 | +0.86% | 171,200 |
| 2026-10-02 | 6010.00 | 6034.00 | 5937.00 | 5960.00 | -1.50% | 182,300 |
| 2026-10-01 | 6076.00 | 6083.00 | 6003.00 | 6051.00 | -0.44% | 176,900 |
| 2026-09-30 | 6020.00 | 6078.00 | 5977.00 | 6078.00 | +1.67% | 219,600 |
| 2026-09-29 | 6000.00 | 6032.00 | 5962.00 | 5978.00 | -2.59% | 153,600 |
| 2026-09-28 | 6197.00 | 6260.00 | 6137.00 | 6137.00 | -0.28% | 220,300 |
| 2026-09-25 | 6105.00 | 6170.00 | 6084.00 | 6154.00 | +1.22% | 282,600 |
| 2026-09-24 | 6050.00 | 6121.00 | 6030.00 | 6080.00 | +0.31% | 185,400 |
| 2026-09-18 | 6170.00 | 6185.00 | 6061.00 | 6061.00 | -1.62% | 324,000 |
| 2026-09-17 | 6100.00 | 6161.00 | 6076.00 | 6161.00 | +1.35% | 185,900 |
| 2026-09-16 | 5986.00 | 6083.00 | 5986.00 | 6079.00 | +2.05% | 138,900 |
| 2026-09-15 | 5940.00 | 5981.00 | 5906.00 | 5957.00 | +0.88% | 158,800 |
| 2026-09-14 | 5864.00 | 5914.00 | 5822.00 | 5905.00 | -0.37% | 140,700 |
| 2026-09-11 | 5831.00 | 5947.00 | 5801.00 | 5927.00 | -0.07% | 208,800 |
| 2026-09-10 | 5960.00 | 5971.00 | 5901.00 | 5931.00 | -0.62% | 189,900 |
| 2026-09-09 | 5902.00 | 5986.00 | 5893.00 | 5968.00 | +1.14% | 141,600 |
| 2026-09-08 | 6087.00 | 6087.00 | 5888.00 | 5901.00 | -3.29% | 207,000 |
| 2026-09-07 | 6139.00 | 6172.00 | 6102.00 | 6102.00 | -0.25% | 144,200 |
| 2026-09-04 | 6185.00 | 6185.00 | 6043.00 | 6117.00 | -1.51% | 195,700 |
| 2026-09-03 | 6222.00 | 6280.00 | 6209.00 | 6211.00 | +0.66% | 200,000 |
| 2026-09-02 | 6277.00 | 6311.00 | 6167.00 | 6170.00 | -2.73% | 297,700 |
| 2026-09-01 | 6193.00 | 6343.00 | 6175.00 | 6343.00 | +1.73% | 437,800 |
| 2026-08-31 | 6088.00 | 6235.00 | 6056.00 | 6235.00 | +1.66% | 284,700 |
| 2026-08-28 | 6173.00 | 6201.00 | 6111.00 | 6133.00 | -0.65% | 221,300 |
| 2026-08-27 | 6180.00 | 6200.00 | 6141.00 | 6173.00 | +0.62% | 168,400 |
| 2026-08-26 | 6133.00 | 6160.00 | 6112.00 | 6135.00 | +0.16% | 177,700 |
| 2026-08-25 | 6225.00 | 6230.00 | 6101.00 | 6125.00 | -0.94% | 177,400 |
| 2026-08-24 | 6190.00 | 6208.00 | 6155.00 | 6183.00 | -0.03% | 207,100 |
| 2026-08-21 | 6123.00 | 6185.00 | 6071.00 | 6185.00 | +0.88% | 339,200 |
| 2026-08-20 | 6140.00 | 6154.00 | 6042.00 | 6131.00 | +0.76% | 387,100 |
| 2026-08-19 | 6201.00 | 6249.00 | 6065.00 | 6085.00 | -3.34% | 243,600 |
| 2026-08-18 | 6247.00 | 6295.00 | 6200.00 | 6295.00 | +0.29% | 230,000 |
| 2026-08-17 | 6300.00 | 6387.00 | 6241.00 | 6277.00 | -1.07% | 271,300 |
| 2026-08-14 | 6140.00 | 6570.00 | 6060.00 | 6345.00 | +3.90% | 914,000 |
| 2026-08-13 | 6131.00 | 6175.00 | 6001.00 | 6107.00 | +0.13% | 431,200 |
| 2026-08-12 | 6064.00 | 6099.00 | 6025.00 | 6099.00 | +0.84% | 208,200 |
| 2026-08-10 | 6031.00 | 6075.00 | 5980.00 | 6048.00 | +1.27% | 234,200 |
| 2026-08-07 | 5900.00 | 6005.00 | 5898.00 | 5972.00 | +1.25% | 199,000 |
| 2026-08-06 | 5782.00 | 5918.00 | 5772.00 | 5898.00 | +2.18% | 187,700 |
| 2026-08-05 | 5727.00 | 5815.00 | 5703.00 | 5772.00 | +1.37% | 190,500 |
| 2026-08-04 | 5668.00 | 5747.00 | 5650.00 | 5694.00 | -0.54% | 269,600 |
| 2026-08-03 | 5680.00 | 5792.00 | 5619.00 | 5725.00 | +0.12% | 427,000 |
| 2026-07-31 | 5749.00 | 5756.00 | 5632.00 | 5718.00 | +0.44% | 265,800 |
| 2026-07-30 | 5697.00 | 5720.00 | 5638.00 | 5693.00 | -0.61% | 166,000 |
| 2026-07-29 | 5805.00 | 5805.00 | 5654.00 | 5728.00 | -0.17% | 262,500 |
| 2026-07-28 | 5854.00 | 5854.00 | 5736.00 | 5738.00 | -2.51% | 183,800 |
| 2026-07-27 | 5831.00 | 5899.00 | 5784.00 | 5886.00 | +0.77% | 208,600 |
| 2026-07-24 | 5780.00 | 5852.00 | 5756.00 | 5841.00 | +0.15% | 223,300 |
| 2026-07-23 | 5796.00 | 5845.00 | 5791.00 | 5832.00 | +1.60% | 274,000 |
| 2026-07-22 | 5713.00 | 5795.00 | 5666.00 | 5740.00 | +1.32% | 226,700 |
| 2026-07-21 | 5683.00 | 5683.00 | 5590.00 | 5665.00 | +1.36% | 165,300 |
| 2026-07-17 | 5700.00 | 5709.00 | 5538.00 | 5589.00 | -1.95% | 161,000 |
| 2026-07-16 | 5720.00 | 5743.00 | 5683.00 | 5700.00 | -0.66% | 97,600 |
| 2026-07-15 | 5720.00 | 5754.00 | 5678.00 | 5738.00 | +1.16% | 155,800 |
| 2026-07-14 | 5611.00 | 5687.00 | 5568.00 | 5672.00 | +1.87% | 196,200 |
| 2026-07-13 | 5700.00 | 5700.00 | 5542.00 | 5568.00 | -1.03% | 200,500 |
| 2026-07-10 | 5700.00 | 5720.00 | 5623.00 | 5626.00 | -0.57% | 270,700 |
| 2026-07-09 | 5655.00 | 5688.00 | 5604.00 | 5658.00 | +0.00% | 209,300 |
| 2026-07-08 | 5609.00 | 5732.00 | 5586.00 | 5658.00 | -0.14% | 198,400 |
| 2026-07-07 | 5757.00 | 5758.00 | 5654.00 | 5666.00 | -1.58% | 149,500 |
| 2026-07-06 | 5799.00 | 5807.00 | 5725.00 | 5757.00 | +0.17% | 150,500 |
| 2026-07-03 | 5620.00 | 5754.00 | 5616.00 | 5747.00 | +1.73% | 352,000 |
| 2026-07-02 | 5610.00 | 5670.00 | 5560.00 | 5649.00 | +0.53% | 313,800 |
| 2026-07-01 | 5728.00 | 5740.00 | 5581.00 | 5619.00 | -1.37% | 333,300 |
| 2026-06-30 | 5779.00 | 5798.00 | 5677.00 | 5697.00 | -1.35% | 219,100 |
| 2026-06-29 | 5800.00 | 5811.00 | 5707.00 | 5775.00 | +0.00% | 195,000 |
| 2026-06-26 | 5784.00 | 5827.00 | 5733.00 | 5775.00 | +0.21% | 170,000 |
| 2026-06-25 | 5805.00 | 5806.00 | 5730.00 | 5763.00 | +1.46% | 171,500 |
| 2026-06-24 | 5670.00 | 5715.00 | 5631.00 | 5680.00 | -0.53% | 226,100 |
| 2026-06-23 | 5829.00 | 5855.00 | 5702.00 | 5710.00 | -2.48% | 248,200 |
| 2026-06-22 | 5730.00 | 5873.00 | 5702.00 | 5855.00 | +2.18% | 353,300 |
| 2026-06-19 | 5751.00 | 5795.00 | 5672.00 | 5730.00 | -0.26% | 199,800 |
| 2026-06-18 | 5729.00 | 5775.00 | 5700.00 | 5745.00 | -0.02% | 220,800 |
| 2026-06-17 | 5776.00 | 5815.00 | 5662.00 | 5746.00 | -1.61% | 245,300 |
| 2026-06-16 | 5710.00 | 5840.00 | 5699.00 | 5840.00 | +3.07% | 344,100 |
| 2026-06-15 | 5601.00 | 5723.00 | 5601.00 | 5666.00 | +1.76% | 283,600 |
| 2026-06-12 | 5544.00 | 5577.00 | 5492.00 | 5568.00 | +2.05% | 297,900 |
| 2026-06-11 | 5453.00 | 5499.00 | 5419.00 | 5456.00 | -0.05% | 291,500 |
| 2026-06-10 | 5382.00 | 5463.00 | 5362.00 | 5459.00 | +1.19% | 220,800 |
| 2026-06-09 | 5402.00 | 5479.00 | 5380.00 | 5395.00 | -0.04% | 222,400 |
| 2026-06-08 | 5388.00 | 5457.00 | 5336.00 | 5397.00 | -1.66% | 211,700 |
| 2026-06-05 | 5509.00 | 5533.00 | 5445.00 | 5488.00 | -0.44% | 135,600 |
| 2026-06-04 | 5582.00 | 5611.00 | 5460.00 | 5512.00 | -1.76% | 111,400 |
| 2026-06-03 | 5631.00 | 5658.00 | 5570.00 | 5611.00 | +0.59% | 205,700 |
| 2026-06-02 | 5588.00 | 5658.00 | 5470.00 | 5578.00 | +0.45% | 319,600 |
| 2026-06-01 | 5522.00 | 5646.00 | 5488.00 | 5553.00 | +0.58% | 479,800 |
| 2026-05-29 | 5330.00 | 5569.00 | 5330.00 | 5521.00 | +3.49% | 529,700 |
| 2026-05-28 | 5338.00 | 5387.00 | 5258.00 | 5335.00 | -0.06% | 195,800 |
| 2026-05-27 | 5304.00 | 5375.00 | 5298.00 | 5338.00 | +0.11% | 176,900 |
| 2026-05-26 | 5360.00 | 5412.00 | 5295.00 | 5332.00 | -0.43% | 185,400 |
| 2026-05-25 | 5351.00 | 5392.00 | 5316.00 | 5355.00 | +0.32% | 154,400 |
| 2026-05-22 | 5450.00 | 5486.00 | 5338.00 | 5338.00 | -1.86% | 204,900 |
| 2026-05-21 | 5333.00 | 5502.00 | 5320.00 | 5439.00 | +3.94% | 362,300 |
| 2026-05-20 | 5319.00 | 5323.00 | 5210.00 | 5233.00 | -1.62% | 254,700 |
| 2026-05-19 | 5390.00 | 5399.00 | 5276.00 | 5319.00 | -0.02% | 178,400 |
| 2026-05-18 | 5350.00 | 5378.00 | 5254.00 | 5320.00 | -0.65% | 356,700 |
| 2026-05-15 | 5341.00 | 5413.00 | 5244.00 | 5355.00 | +2.18% | 489,900 |
| 2026-05-14 | 5167.00 | 5241.00 | 5153.00 | 5241.00 | +1.81% | 304,800 |
| 2026-05-13 | 5039.00 | 5148.00 | 5014.00 | 5148.00 | +2.43% | 263,800 |
| 2026-05-12 | 5000.00 | 5047.00 | 4978.00 | 5026.00 | +1.21% | 224,500 |
| 2026-05-11 | 4925.00 | 4990.00 | 4916.00 | 4966.00 | +0.47% | 243,300 |
| 2026-05-08 | 4991.00 | 5000.00 | 4910.00 | 4943.00 | -1.00% | 228,500 |
| 2026-05-07 | 4985.00 | 5025.00 | 4939.00 | 4993.00 | +1.46% | 257,400 |
| 2026-05-01 | 4897.00 | 4947.00 | 4872.00 | 4921.00 | +0.49% | 194,200 |
| 2026-04-30 | 4856.00 | 4913.00 | 4833.00 | 4897.00 | +0.20% | 252,600 |
| 2026-04-28 | 4810.00 | 4887.00 | 4799.00 | 4887.00 | +1.66% | 318,500 |
| 2026-04-27 | 4801.00 | 4830.00 | 4780.00 | 4807.00 | -0.21% | 110,500 |
| 2026-04-24 | 4864.00 | 4872.00 | 4817.00 | 4817.00 | +0.10% | 142,500 |
| 2026-04-23 | 4836.00 | 4845.00 | 4767.00 | 4812.00 | -0.99% | 185,900 |
| 2026-04-22 | 4933.00 | 4934.00 | 4860.00 | 4860.00 | -1.82% | 169,600 |
| 2026-04-21 | 5000.00 | 5031.00 | 4950.00 | 4950.00 | -0.68% | 179,300 |
| 2026-04-20 | 5006.00 | 5031.00 | 4975.00 | 4984.00 | +0.40% | 223,900 |
| 2026-04-17 | 5015.00 | 5034.00 | 4964.00 | 4964.00 | -1.17% | 187,300 |
| 2026-04-16 | 5042.00 | 5061.00 | 5023.00 | 5023.00 | -0.38% | 194,200 |
| 2026-04-15 | 5013.00 | 5078.00 | 5013.00 | 5042.00 | +0.54% | 183,900 |
| 2026-04-14 | 5052.00 | 5078.00 | 4990.00 | 5015.00 | -0.48% | 146,500 |
| 2026-04-13 | 5115.00 | 5128.00 | 5024.00 | 5039.00 | -2.10% | 164,200 |
| 2026-04-10 | 5130.00 | 5160.00 | 5090.00 | 5147.00 | +1.64% | 251,200 |
| 2026-04-09 | 5118.00 | 5182.00 | 5060.00 | 5064.00 | -1.19% | 255,200 |
| 2026-04-08 | 5161.00 | 5161.00 | 5087.00 | 5125.00 | +1.75% | 214,600 |
| 2026-04-07 | 5000.00 | 5044.00 | 4991.00 | 5037.00 | +0.98% | 166,800 |
| 2026-04-06 | 4977.00 | 5016.00 | 4952.00 | 4988.00 | +0.24% | 116,300 |
| 2026-04-03 | 4980.00 | 5007.00 | 4944.00 | 4976.00 | +1.16% | 151,800 |
| 2026-04-02 | 4949.00 | 4974.00 | 4888.00 | 4919.00 | -0.75% | 256,000 |
| 2026-04-01 | 4883.00 | 4956.00 | 4848.00 | 4956.00 | +3.36% | 239,700 |
| 2026-03-31 | 4715.00 | 4840.00 | 4715.00 | 4795.00 | +1.37% | 289,300 |
| 2026-03-30 | 4658.00 | 4745.00 | 4620.00 | 4730.00 | -1.62% | 269,100 |
| 2026-03-27 | 4795.00 | 4843.00 | 4783.00 | 4808.00 | +0.10% | 221,900 |
| 2026-03-26 | 4834.00 | 4858.00 | 4761.00 | 4803.00 | +0.38% | 188,300 |
| 2026-03-25 | 4813.00 | 4834.00 | 4774.00 | 4785.00 | +1.36% | 188,300 |
| 2026-03-24 | 4714.00 | 4757.00 | 4653.00 | 4721.00 | +1.88% | 252,700 |
| 2026-03-23 | 4726.00 | 4730.00 | 4609.00 | 4634.00 | -2.73% | 352,300 |
| 2026-03-19 | 4911.00 | 4925.00 | 4764.00 | 4764.00 | -4.74% | 272,500 |
| 2026-03-18 | 4957.00 | 5005.00 | 4925.00 | 5001.00 | +1.75% | 154,000 |
| 2026-03-17 | 4950.00 | 4980.00 | 4911.00 | 4915.00 | +0.18% | 163,500 |
| 2026-03-16 | 4923.00 | 4958.00 | 4890.00 | 4906.00 | -0.63% | 197,900 |
| 2026-03-13 | 4870.00 | 4992.00 | 4855.00 | 4937.00 | +0.88% | 281,900 |
| 2026-03-12 | 4960.00 | 4960.00 | 4865.00 | 4894.00 | -1.53% | 217,600 |
| 2026-03-11 | 4999.00 | 5026.00 | 4963.00 | 4970.00 | +1.43% | 248,700 |
| 2026-03-10 | 4865.00 | 4960.00 | 4860.00 | 4900.00 | +2.19% | 279,600 |
| 2026-03-09 | 4750.00 | 4827.00 | 4728.00 | 4795.00 | -3.33% | 348,900 |
| 2026-03-06 | 4894.00 | 4975.00 | 4864.00 | 4960.00 | -0.08% | 176,400 |
| 2026-03-05 | 5001.00 | 5059.00 | 4935.00 | 4964.00 | +1.72% | 302,000 |
| 2026-03-04 | 4943.00 | 5021.00 | 4779.00 | 4880.00 | -4.58% | 354,500 |
| 2026-03-03 | 5224.00 | 5285.00 | 5077.00 | 5114.00 | -2.96% | 257,000 |
| 2026-03-02 | 5192.00 | 5270.00 | 5142.00 | 5270.00 | -0.17% | 229,400 |
| 2026-02-27 | 5165.00 | 5286.00 | 5153.00 | 5279.00 | +2.21% | 198,200 |
| 2026-02-26 | 5169.00 | 5220.00 | 5153.00 | 5165.00 | +0.49% | 161,600 |
| 2026-02-25 | 5195.00 | 5195.00 | 5107.00 | 5140.00 | -0.62% | 214,400 |
| 2026-02-24 | 5126.00 | 5209.00 | 5068.00 | 5172.00 | +1.37% | 196,200 |
| 2026-02-20 | 5108.00 | 5126.00 | 5050.00 | 5102.00 | -0.76% | 173,700 |
| 2026-02-19 | 5112.00 | 5185.00 | 5110.00 | 5141.00 | +1.14% | 333,300 |
| 2026-02-18 | 5000.00 | 5094.00 | 4994.00 | 5083.00 | +1.95% | 291,600 |
| 2026-02-17 | 4986.00 | 5017.00 | 4947.00 | 4986.00 | +0.00% | 274,700 |
| 2026-02-16 | 4984.00 | 4992.00 | 4927.00 | 4986.00 | +0.56% | 271,100 |
| 2026-02-13 | 5000.00 | 5005.00 | 4925.00 | 4958.00 | -1.65% | 273,600 |
| 2026-02-12 | 4899.00 | 5041.00 | 4856.00 | 5041.00 | -0.24% | 625,700 |
| 2026-02-10 | 5036.00 | 5080.00 | 5015.00 | 5053.00 | +1.55% | 280,900 |
| 2026-02-09 | 5036.00 | 5039.00 | 4972.00 | 4976.00 | +0.38% | 268,200 |
| 2026-02-06 | 4908.00 | 5000.00 | 4885.00 | 4957.00 | +1.08% | 351,800 |
| 2026-02-05 | 4971.00 | 4971.00 | 4887.00 | 4904.00 | +0.02% | 351,200 |
| 2026-02-04 | 4785.00 | 4938.00 | 4768.00 | 4903.00 | +2.83% | 299,300 |
| 2026-02-03 | 4730.00 | 4774.00 | 4700.00 | 4768.00 | +1.95% | 208,600 |
| 2026-02-02 | 4703.00 | 4755.00 | 4652.00 | 4677.00 | -0.09% | 203,700 |
| 2026-01-30 | 4657.00 | 4701.00 | 4623.00 | 4681.00 | +1.15% | 239,300 |
| 2026-01-29 | 4610.00 | 4646.00 | 4571.00 | 4628.00 | +0.39% | 151,700 |
| 2026-01-28 | 4641.00 | 4641.00 | 4589.00 | 4610.00 | -1.62% | 188,800 |
| 2026-01-27 | 4641.00 | 4693.00 | 4613.00 | 4686.00 | +0.36% | 122,400 |
| 2026-01-26 | 4652.00 | 4694.00 | 4555.00 | 4669.00 | -1.12% | 233,400 |
| 2026-01-23 | 4717.00 | 4733.00 | 4686.00 | 4722.00 | +0.62% | 125,900 |
| 2026-01-22 | 4670.00 | 4710.00 | 4655.00 | 4693.00 | +1.54% | 133,300 |
| 2026-01-21 | 4587.00 | 4622.00 | 4551.00 | 4622.00 | -0.60% | 138,800 |
| 2026-01-20 | 4673.00 | 4675.00 | 4626.00 | 4650.00 | -1.08% | 132,700 |
| 2026-01-19 | 4684.00 | 4715.00 | 4621.00 | 4701.00 | +0.28% | 161,400 |
| 2026-01-16 | 4626.00 | 4688.00 | 4609.00 | 4688.00 | +1.03% | 176,100 |
| 2026-01-15 | 4594.00 | 4652.00 | 4584.00 | 4640.00 | +0.13% | 143,800 |
| 2026-01-14 | 4570.00 | 4643.00 | 4565.00 | 4634.00 | +1.62% | 168,500 |
| 2026-01-13 | 4575.00 | 4589.00 | 4513.00 | 4560.00 | +0.97% | 197,800 |
| 2026-01-09 | 4528.00 | 4565.00 | 4510.00 | 4516.00 | +0.69% | 167,300 |
| 2026-01-08 | 4517.00 | 4540.00 | 4468.00 | 4485.00 | -1.36% | 253,700 |
| 2026-01-07 | 4508.00 | 4576.00 | 4489.00 | 4547.00 | +0.55% | 216,000 |
| 2026-01-06 | 4454.00 | 4522.00 | 4454.00 | 4522.00 | +1.89% | 221,600 |
| 2026-01-05 | 4428.00 | 4457.00 | 4410.00 | 4438.00 | +0.98% | 174,600 |
| 2025-12-30 | 4430.00 | 4439.00 | 4395.00 | 4395.00 | -0.79% | 140,100 |
| 2025-12-29 | 4400.00 | 4442.00 | 4400.00 | 4430.00 | +0.87% | 159,700 |
| 2025-12-26 | 4408.00 | 4420.00 | 4377.00 | 4392.00 | -0.20% | 110,100 |
| 2025-12-25 | 4440.00 | 4449.00 | 4398.00 | 4401.00 | -0.25% | 96,400 |
| 2025-12-24 | 4390.00 | 4426.00 | 4380.00 | 4412.00 | +0.25% | 180,100 |
| 2025-12-23 | 4375.00 | 4412.00 | 4365.00 | 4401.00 | -0.14% | 295,200 |
| 2025-12-22 | 4373.00 | 4424.00 | 4360.00 | 4407.00 | +1.08% | 163,900 |
| 2025-12-19 | 4324.00 | 4368.00 | 4319.00 | 4360.00 | +1.25% | 195,800 |
| 2025-12-18 | 4290.00 | 4324.00 | 4254.00 | 4306.00 | +0.58% | 141,600 |
| 2025-12-17 | 4300.00 | 4309.00 | 4270.00 | 4281.00 | -0.58% | 154,200 |
| 2025-12-16 | 4355.00 | 4365.00 | 4305.00 | 4306.00 | -0.94% | 169,400 |
| 2025-12-15 | 4373.00 | 4375.00 | 4338.00 | 4347.00 | -0.82% | 159,700 |
| 2025-12-12 | 4370.00 | 4383.00 | 4341.00 | 4383.00 | +1.79% | 137,900 |
| 2025-12-11 | 4380.00 | 4387.00 | 4306.00 | 4306.00 | -0.92% | 153,100 |
| 2025-12-10 | 4339.00 | 4403.00 | 4310.00 | 4346.00 | +1.26% | 342,100 |
| 2025-12-09 | 4283.00 | 4294.00 | 4260.00 | 4292.00 | +0.44% | 185,700 |
| 2025-12-08 | 4220.00 | 4273.00 | 4208.00 | 4273.00 | +1.57% | 181,400 |
| 2025-12-05 | 4251.00 | 4265.00 | 4200.00 | 4207.00 | -2.09% | 183,500 |
| 2025-12-04 | 4237.00 | 4297.00 | 4224.00 | 4297.00 | +1.51% | 174,000 |
| 2025-12-03 | 4293.00 | 4295.00 | 4222.00 | 4233.00 | -1.40% | 218,100 |
| 2025-12-02 | 4310.00 | 4327.00 | 4280.00 | 4293.00 | -0.51% | 152,900 |
| 2025-12-01 | 4390.00 | 4399.00 | 4315.00 | 4315.00 | -1.71% | 234,200 |
| 2025-11-28 | 4351.00 | 4409.00 | 4321.00 | 4390.00 | +0.46% | 180,100 |
| 2025-11-27 | 4360.00 | 4379.00 | 4355.00 | 4370.00 | +0.90% | 177,700 |
| 2025-11-26 | 4269.00 | 4331.00 | 4241.00 | 4331.00 | +2.15% | 218,500 |
| 2025-11-25 | 4237.00 | 4256.00 | 4223.00 | 4240.00 | +0.81% | 169,300 |
| 2025-11-21 | 4159.00 | 4218.00 | 4159.00 | 4206.00 | +1.13% | 165,600 |
| 2025-11-20 | 4167.00 | 4185.00 | 4145.00 | 4159.00 | +0.82% | 194,400 |
| 2025-11-19 | 4150.00 | 4169.00 | 4113.00 | 4125.00 | -0.15% | 181,500 |
| 2025-11-18 | 4170.00 | 4228.00 | 4131.00 | 4131.00 | -0.89% | 250,400 |
| 2025-11-17 | 4200.00 | 4219.00 | 4135.00 | 4168.00 | -1.37% | 232,700 |
| 2025-11-14 | 4130.00 | 4228.00 | 4122.00 | 4226.00 | +1.54% | 413,400 |
| 2025-11-13 | 4336.00 | 4336.00 | 4154.00 | 4162.00 | -5.54% | 625,300 |
| 2025-11-12 | 4383.00 | 4441.00 | 4350.00 | 4406.00 | +1.26% | 292,400 |
| 2025-11-11 | 4366.00 | 4371.00 | 4325.00 | 4351.00 | -1.02% | 160,100 |
| 2025-11-10 | 4329.00 | 4397.00 | 4312.00 | 4396.00 | +2.30% | 261,600 |
| 2025-11-07 | 4230.00 | 4297.00 | 4230.00 | 4297.00 | +0.92% | 94,500 |
| 2025-11-06 | 4250.00 | 4304.00 | 4236.00 | 4258.00 | +0.50% | 113,000 |
| 2025-11-05 | 4268.00 | 4271.00 | 4140.00 | 4237.00 | -0.70% | 185,900 |
| 2025-11-04 | 4269.00 | 4325.00 | 4258.00 | 4267.00 | +0.21% | 220,000 |
| 2025-10-31 | 4252.00 | 4265.00 | 4228.00 | 4258.00 | +0.14% | 191,700 |
| 2025-10-30 | 4200.00 | 4252.00 | 4176.00 | 4252.00 | +0.97% | 150,300 |
| 2025-10-29 | 4294.00 | 4304.00 | 4211.00 | 4211.00 | -1.22% | 148,400 |
| 2025-10-28 | 4364.00 | 4364.00 | 4263.00 | 4263.00 | -2.54% | 203,300 |
| 2025-10-27 | 4389.00 | 4394.00 | 4340.00 | 4374.00 | +0.09% | 268,800 |
| 2025-10-24 | 4345.00 | 4377.00 | 4335.00 | 4370.00 | +0.74% | 117,700 |
| 2025-10-23 | 4279.00 | 4339.00 | 4263.00 | 4338.00 | +1.59% | 188,700 |
| 2025-10-22 | 4221.00 | 4279.00 | 4215.00 | 4270.00 | +1.30% | 129,500 |
| 2025-10-21 | 4240.00 | 4260.00 | 4215.00 | 4215.00 | -0.43% | 98,700 |
| 2025-10-20 | 4237.00 | 4261.00 | 4213.00 | 4233.00 | +0.64% | 122,200 |
| 2025-10-17 | 4180.00 | 4230.00 | 4176.00 | 4206.00 | +0.53% | 107,800 |
| 2025-10-16 | 4160.00 | 4196.00 | 4150.00 | 4184.00 | +0.14% | 174,400 |
| 2025-10-15 | 4122.00 | 4180.00 | 4122.00 | 4178.00 | +1.78% | 152,200 |
| 2025-10-14 | 4150.00 | 4183.00 | 4082.00 | 4105.00 | -2.10% | 238,000 |
| 2025-10-10 | 4266.00 | 4290.00 | 4193.00 | 4193.00 | -3.01% | 279,400 |
| 2025-10-09 | 4273.00 | 4323.00 | 4263.00 | 4323.00 | +0.75% | 173,800 |
| 2025-10-08 | 4340.00 | 4370.00 | 4291.00 | 4291.00 | -0.95% | 184,800 |
| 2025-10-07 | 4267.00 | 4336.00 | 4262.00 | 4332.00 | +1.12% | 220,300 |
| 2025-10-06 | 4301.00 | 4316.00 | 4269.00 | 4284.00 | +1.64% | 261,500 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+12.13%）。最弱月份：4月（-4.52%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
KANEKA CORPORATION（4118.T）最新收盘价是多少？
2026-10-16 收于 6124.00，来自Closelook数据湖的每日价格记录。
4118.T 的52周最高价和最低价是多少？
过去52周最高 6570.00、最低 4113.00（截至 2026-10-16）。
KANEKA CORPORATION 历史上最强和最弱的月份是哪个？
历史上，4118.T 最强的日历月份是5月（平均 +12.13%），最弱的是4月（平均 -4.52%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。