Denka Co., Ltd. 4061
TSE · Japan · Process Industries
¥3,197.00-39.00 (-1.21%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,191.00 | -1.39% | ¥3,200.00 | ¥3,236.00 | ¥3,179.00 | 361.90K |
| 2026-10-01 | ¥3,236.00 | -1.49% | ¥3,285.00 | ¥3,285.00 | ¥3,193.00 | 996.40K |
| 2026-09-30 | ¥3,285.00 | +2.21% | ¥3,256.00 | ¥3,295.00 | ¥3,234.00 | 688.40K |
| 2026-09-29 | ¥3,214.00 | -2.67% | ¥3,237.00 | ¥3,241.00 | ¥3,189.00 | 622.70K |
| 2026-09-28 | ¥3,302.00 | -1.49% | ¥3,352.00 | ¥3,369.00 | ¥3,302.00 | 593.20K |
| 2026-09-25 | ¥3,352.00 | -0.24% | ¥3,352.00 | ¥3,378.00 | ¥3,321.00 | 463.50K |
| 2026-09-24 | ¥3,360.00 | +1.54% | ¥3,317.00 | ¥3,379.00 | ¥3,315.00 | 587.20K |
| 2026-09-18 | ¥3,309.00 | -0.72% | ¥3,343.00 | ¥3,368.00 | ¥3,286.00 | 683.90K |
| 2026-09-17 | ¥3,333.00 | -0.54% | ¥3,370.00 | ¥3,380.00 | ¥3,309.00 | 503.90K |
| 2026-09-16 | ¥3,351.00 | +3.27% | ¥3,274.00 | ¥3,365.00 | ¥3,272.00 | 562.90K |
| 2026-09-15 | ¥3,245.00 | +0.09% | ¥3,190.00 | ¥3,282.00 | ¥3,180.00 | 444.00K |
| 2026-09-14 | ¥3,242.00 | -1.34% | ¥3,235.00 | ¥3,262.00 | ¥3,166.00 | 680.80K |
| 2026-09-11 | ¥3,286.00 | -0.79% | ¥3,225.00 | ¥3,302.00 | ¥3,217.00 | 738.10K |
| 2026-09-10 | ¥3,312.00 | +0.12% | ¥3,253.00 | ¥3,335.00 | ¥3,233.00 | 802.00K |
| 2026-09-09 | ¥3,308.00 | +2.76% | ¥3,220.00 | ¥3,308.00 | ¥3,210.00 | 520.90K |
| 2026-09-08 | ¥3,219.00 | -1.92% | ¥3,269.00 | ¥3,409.00 | ¥3,219.00 | 962.40K |
| 2026-09-07 | ¥3,282.00 | +1.14% | ¥3,265.00 | ¥3,322.00 | ¥3,265.00 | 439.90K |
| 2026-09-04 | ¥3,245.00 | -0.52% | ¥3,230.00 | ¥3,247.00 | ¥3,175.00 | 573.70K |
| 2026-09-03 | ¥3,262.00 | +0.93% | ¥3,274.00 | ¥3,286.00 | ¥3,221.00 | 657.90K |
| 2026-09-02 | ¥3,232.00 | -4.24% | ¥3,272.00 | ¥3,311.00 | ¥3,211.00 | 743.00K |
| 2026-09-01 | ¥3,375.00 | +0.30% | ¥3,329.00 | ¥3,377.00 | ¥3,316.00 | 805.80K |
| 2026-08-31 | ¥3,365.00 | +0.81% | ¥3,313.00 | ¥3,365.00 | ¥3,261.00 | 764.90K |
| 2026-08-28 | ¥3,338.00 | -2.00% | ¥3,408.00 | ¥3,408.00 | ¥3,313.00 | 721.50K |
| 2026-08-27 | ¥3,406.00 | +0.24% | ¥3,441.00 | ¥3,462.00 | ¥3,365.00 | 536.30K |
| 2026-08-26 | ¥3,398.00 | -0.38% | ¥3,382.00 | ¥3,423.00 | ¥3,350.00 | 525.50K |
| 2026-08-25 | ¥3,411.00 | +0.03% | ¥3,457.00 | ¥3,463.00 | ¥3,373.00 | 528.00K |
| 2026-08-24 | ¥3,410.00 | +0.89% | ¥3,389.00 | ¥3,461.00 | ¥3,369.00 | 673.10K |
| 2026-08-21 | ¥3,380.00 | 0.00% | ¥3,310.00 | ¥3,380.00 | ¥3,295.00 | 657.50K |
| 2026-08-20 | ¥3,380.00 | +2.24% | ¥3,341.00 | ¥3,388.00 | ¥3,282.00 | 587.90K |
| 2026-08-19 | ¥3,306.00 | -5.43% | ¥3,358.00 | ¥3,386.00 | ¥3,275.00 | 979.00K |
| 2026-08-18 | ¥3,496.00 | -3.05% | ¥3,598.00 | ¥3,639.00 | ¥3,485.00 | 638.50K |
| 2026-08-17 | ¥3,606.00 | +1.98% | ¥3,560.00 | ¥3,651.00 | ¥3,546.00 | 768.80K |
| 2026-08-14 | ¥3,536.00 | -1.39% | ¥3,640.00 | ¥3,674.00 | ¥3,498.00 | 957.10K |
| 2026-08-13 | ¥3,586.00 | -0.28% | ¥3,655.00 | ¥3,675.00 | ¥3,552.00 | 850.10K |
| 2026-08-12 | ¥3,596.00 | +5.15% | ¥3,477.00 | ¥3,597.00 | ¥3,444.00 | 1.08M |
| 2026-08-10 | ¥3,420.00 | -4.34% | ¥3,520.00 | ¥3,555.00 | ¥3,407.00 | 1.33M |
| 2026-08-07 | ¥3,575.00 | -4.89% | ¥3,746.00 | ¥3,868.00 | ¥3,433.00 | 2.80M |
| 2026-08-06 | ¥3,759.00 | -2.89% | ¥3,815.00 | ¥3,910.00 | ¥3,759.00 | 768.00K |
| 2026-08-05 | ¥3,871.00 | +9.35% | ¥3,630.00 | ¥3,871.00 | ¥3,612.00 | 1.14M |
| 2026-08-04 | ¥3,540.00 | +3.12% | ¥3,452.00 | ¥3,567.00 | ¥3,440.00 | 741.30K |
| 2026-08-03 | ¥3,433.00 | +0.09% | ¥3,378.00 | ¥3,451.00 | ¥3,284.00 | 880.80K |
| 2026-07-31 | ¥3,430.00 | +5.25% | ¥3,433.00 | ¥3,501.00 | ¥3,353.00 | 845.50K |
| 2026-07-30 | ¥3,259.00 | +0.12% | ¥3,200.00 | ¥3,375.00 | ¥3,190.00 | 821.00K |
| 2026-07-29 | ¥3,255.00 | -4.32% | ¥3,404.00 | ¥3,445.00 | ¥3,182.00 | 1.24M |
| 2026-07-28 | ¥3,402.00 | -6.10% | ¥3,553.00 | ¥3,575.00 | ¥3,351.00 | 979.00K |
| 2026-07-27 | ¥3,623.00 | -1.90% | ¥3,742.00 | ¥3,752.00 | ¥3,574.00 | 950.60K |
| 2026-07-24 | ¥3,693.00 | -1.60% | ¥3,716.00 | ¥3,753.00 | ¥3,658.00 | 334.30K |
| 2026-07-23 | ¥3,753.00 | +0.78% | ¥3,780.00 | ¥3,817.00 | ¥3,715.00 | 407.80K |
| 2026-07-22 | ¥3,724.00 | +1.09% | ¥3,824.00 | ¥3,865.00 | ¥3,710.00 | 579.00K |
| 2026-07-21 | ¥3,684.00 | +2.39% | ¥3,668.00 | ¥3,696.00 | ¥3,606.00 | 685.00K |
| 2026-07-17 | ¥3,598.00 | -6.76% | ¥3,830.00 | ¥3,840.00 | ¥3,524.00 | 754.70K |
| 2026-07-16 | ¥3,859.00 | -5.76% | ¥3,971.00 | ¥4,028.00 | ¥3,853.00 | 489.00K |
| 2026-07-15 | ¥4,095.00 | +4.87% | ¥4,003.00 | ¥4,113.00 | ¥3,970.00 | 690.70K |
| 2026-07-14 | ¥3,905.00 | +1.75% | ¥3,815.00 | ¥3,920.00 | ¥3,776.00 | 521.00K |
| 2026-07-13 | ¥3,838.00 | -1.92% | ¥3,982.00 | ¥3,984.00 | ¥3,798.00 | 463.40K |
| 2026-07-10 | ¥3,913.00 | -0.15% | ¥3,935.00 | ¥3,990.00 | ¥3,895.00 | 555.00K |
| 2026-07-09 | ¥3,919.00 | -1.68% | ¥3,986.00 | ¥4,029.00 | ¥3,868.00 | 743.60K |
| 2026-07-08 | ¥3,986.00 | -2.02% | ¥3,998.00 | ¥4,119.00 | ¥3,968.00 | 666.30K |
| 2026-07-07 | ¥4,068.00 | -2.87% | ¥4,180.00 | ¥4,210.00 | ¥4,052.00 | 589.30K |
| 2026-07-06 | ¥4,188.00 | -0.59% | ¥4,234.00 | ¥4,284.00 | ¥4,175.00 | 545.20K |
| 2026-07-03 | ¥4,213.00 | +0.62% | ¥4,166.00 | ¥4,217.00 | ¥4,099.00 | 722.20K |
| 2026-07-02 | ¥4,187.00 | -0.36% | ¥4,172.00 | ¥4,273.00 | ¥4,116.00 | 645.50K |
| 2026-07-01 | ¥4,202.00 | -3.09% | ¥4,365.00 | ¥4,397.00 | ¥4,168.00 | 723.40K |
| 2026-06-30 | ¥4,336.00 | -0.55% | ¥4,417.00 | ¥4,434.00 | ¥4,257.00 | 663.50K |
| 2026-06-29 | ¥4,360.00 | -1.00% | ¥4,350.00 | ¥4,448.00 | ¥4,159.00 | 2.19M |
| 2026-06-26 | ¥4,404.00 | -0.74% | ¥4,426.00 | ¥4,480.00 | ¥4,320.00 | 986.80K |
| 2026-06-25 | ¥4,437.00 | +1.58% | ¥4,454.00 | ¥4,487.00 | ¥4,394.00 | 661.10K |
| 2026-06-24 | ¥4,368.00 | +0.16% | ¥4,343.00 | ¥4,470.00 | ¥4,289.00 | 851.20K |
| 2026-06-23 | ¥4,361.00 | -3.79% | ¥4,550.00 | ¥4,550.00 | ¥4,361.00 | 1.16M |
| 2026-06-22 | ¥4,533.00 | +2.12% | ¥4,410.00 | ¥4,558.00 | ¥4,380.00 | 794.60K |
| 2026-06-19 | ¥4,439.00 | -1.53% | ¥4,630.00 | ¥4,692.00 | ¥4,413.00 | 1.35M |
| 2026-06-18 | ¥4,508.00 | +4.26% | ¥4,347.00 | ¥4,545.00 | ¥4,285.00 | 1.32M |
| 2026-06-17 | ¥4,324.00 | +2.90% | ¥4,209.00 | ¥4,347.00 | ¥4,169.00 | 886.20K |
| 2026-06-16 | ¥4,202.00 | -0.59% | ¥4,227.00 | ¥4,240.00 | ¥4,165.00 | 680.40K |
| 2026-06-15 | ¥4,227.00 | +4.91% | ¥4,200.00 | ¥4,272.00 | ¥4,162.00 | 767.10K |
| 2026-06-12 | ¥4,029.00 | +5.06% | ¥4,014.00 | ¥4,114.00 | ¥3,977.00 | 901.30K |
| 2026-06-11 | ¥3,835.00 | +0.47% | ¥3,685.00 | ¥3,863.00 | ¥3,656.00 | 491.10K |
| 2026-06-10 | ¥3,817.00 | -1.90% | ¥3,905.00 | ¥3,942.00 | ¥3,751.00 | 684.60K |
| 2026-06-09 | ¥3,891.00 | +2.18% | ¥3,831.00 | ¥3,946.00 | ¥3,709.00 | 1.10M |
| 2026-06-08 | ¥3,808.00 | -7.37% | ¥3,761.00 | ¥3,931.00 | ¥3,739.00 | 1.33M |
| 2026-06-05 | ¥4,111.00 | -2.58% | ¥3,967.00 | ¥4,141.00 | ¥3,890.00 | 1.18M |
| 2026-06-04 | ¥4,220.00 | -0.31% | ¥4,200.00 | ¥4,227.00 | ¥4,120.00 | 530.80K |
| 2026-06-03 | ¥4,233.00 | +2.27% | ¥4,150.00 | ¥4,275.00 | ¥4,120.00 | 470.50K |
| 2026-06-02 | ¥4,139.00 | -0.24% | ¥4,089.00 | ¥4,179.00 | ¥4,066.00 | 763.50K |
| 2026-06-01 | ¥4,149.00 | -7.33% | ¥4,454.00 | ¥4,528.00 | ¥4,142.00 | 1.17M |
| 2026-05-29 | ¥4,477.00 | +11.09% | ¥4,030.00 | ¥4,599.00 | ¥4,021.00 | 2.41M |
| 2026-05-28 | ¥4,030.00 | +0.65% | ¥4,028.00 | ¥4,062.00 | ¥3,911.00 | 920.50K |
| 2026-05-27 | ¥4,004.00 | +0.58% | ¥3,965.00 | ¥4,088.00 | ¥3,928.00 | 793.80K |
| 2026-05-26 | ¥3,981.00 | +1.84% | ¥3,935.00 | ¥4,067.00 | ¥3,918.00 | 733.40K |
| 2026-05-25 | ¥3,909.00 | +1.06% | ¥3,938.00 | ¥3,991.00 | ¥3,895.00 | 540.20K |