ADEKA Corporation 4401
TSE · Japan · Producer Manufacturing
¥4,612.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥4,612.00 | 0.00% | ¥4,562.00 | ¥4,644.00 | ¥4,551.00 | 239.10K |
| 2026-10-01 | ¥4,612.00 | +0.15% | ¥4,618.00 | ¥4,636.00 | ¥4,565.00 | 323.90K |
| 2026-09-30 | ¥4,605.00 | +1.63% | ¥4,550.00 | ¥4,605.00 | ¥4,534.00 | 310.50K |
| 2026-09-29 | ¥4,531.00 | -0.81% | ¥4,515.00 | ¥4,550.00 | ¥4,500.00 | 193.70K |
| 2026-09-28 | ¥4,568.00 | -1.76% | ¥4,650.00 | ¥4,660.00 | ¥4,568.00 | 324.00K |
| 2026-09-25 | ¥4,650.00 | +0.61% | ¥4,620.00 | ¥4,658.00 | ¥4,600.00 | 253.50K |
| 2026-09-24 | ¥4,622.00 | +1.09% | ¥4,620.00 | ¥4,629.00 | ¥4,593.00 | 239.30K |
| 2026-09-18 | ¥4,572.00 | -0.09% | ¥4,600.00 | ¥4,629.00 | ¥4,546.00 | 322.60K |
| 2026-09-17 | ¥4,576.00 | +0.31% | ¥4,587.00 | ¥4,602.00 | ¥4,550.00 | 204.70K |
| 2026-09-16 | ¥4,562.00 | +3.21% | ¥4,480.00 | ¥4,573.00 | ¥4,480.00 | 290.30K |
| 2026-09-15 | ¥4,420.00 | +0.45% | ¥4,400.00 | ¥4,474.00 | ¥4,380.00 | 236.60K |
| 2026-09-14 | ¥4,400.00 | +0.57% | ¥4,330.00 | ¥4,410.00 | ¥4,272.00 | 292.20K |
| 2026-09-11 | ¥4,375.00 | -1.35% | ¥4,325.00 | ¥4,403.00 | ¥4,292.00 | 247.50K |
| 2026-09-10 | ¥4,435.00 | -1.05% | ¥4,437.00 | ¥4,451.00 | ¥4,397.00 | 186.30K |
| 2026-09-09 | ¥4,482.00 | +2.59% | ¥4,377.00 | ¥4,501.00 | ¥4,362.00 | 230.80K |
| 2026-09-08 | ¥4,369.00 | -4.63% | ¥4,542.00 | ¥4,556.00 | ¥4,369.00 | 237.70K |
| 2026-09-07 | ¥4,581.00 | +0.66% | ¥4,612.00 | ¥4,624.00 | ¥4,565.00 | 216.30K |
| 2026-09-04 | ¥4,551.00 | -1.62% | ¥4,586.00 | ¥4,589.00 | ¥4,508.00 | 343.30K |
| 2026-09-03 | ¥4,626.00 | -0.11% | ¥4,677.00 | ¥4,700.00 | ¥4,610.00 | 273.70K |
| 2026-09-02 | ¥4,631.00 | -3.02% | ¥4,681.00 | ¥4,734.00 | ¥4,604.00 | 403.10K |
| 2026-09-01 | ¥4,775.00 | +2.45% | ¥4,633.00 | ¥4,785.00 | ¥4,616.00 | 298.80K |
| 2026-08-31 | ¥4,661.00 | +0.93% | ¥4,571.00 | ¥4,688.00 | ¥4,551.00 | 364.40K |
| 2026-08-28 | ¥4,618.00 | -0.75% | ¥4,605.00 | ¥4,670.00 | ¥4,600.00 | 194.80K |
| 2026-08-27 | ¥4,653.00 | +0.71% | ¥4,712.00 | ¥4,720.00 | ¥4,635.00 | 203.70K |
| 2026-08-26 | ¥4,620.00 | +0.83% | ¥4,558.00 | ¥4,655.00 | ¥4,556.00 | 235.00K |
| 2026-08-25 | ¥4,582.00 | +0.39% | ¥4,555.00 | ¥4,609.00 | ¥4,543.00 | 243.20K |
| 2026-08-24 | ¥4,564.00 | -0.17% | ¥4,589.00 | ¥4,624.00 | ¥4,530.00 | 235.20K |
| 2026-08-21 | ¥4,572.00 | +0.20% | ¥4,557.00 | ¥4,599.00 | ¥4,506.00 | 270.20K |
| 2026-08-20 | ¥4,563.00 | +1.15% | ¥4,564.00 | ¥4,574.00 | ¥4,500.00 | 227.00K |
| 2026-08-19 | ¥4,511.00 | -3.86% | ¥4,600.00 | ¥4,620.00 | ¥4,493.00 | 351.30K |
| 2026-08-18 | ¥4,692.00 | -0.99% | ¥4,715.00 | ¥4,787.00 | ¥4,661.00 | 297.80K |
| 2026-08-17 | ¥4,739.00 | -0.69% | ¥4,842.00 | ¥4,844.00 | ¥4,721.00 | 360.30K |
| 2026-08-14 | ¥4,772.00 | +1.12% | ¥4,713.00 | ¥4,827.00 | ¥4,700.00 | 464.30K |
| 2026-08-13 | ¥4,719.00 | -1.15% | ¥4,780.00 | ¥4,786.00 | ¥4,670.00 | 408.40K |
| 2026-08-12 | ¥4,774.00 | +0.32% | ¥4,744.00 | ¥4,842.00 | ¥4,677.00 | 685.40K |
| 2026-08-10 | ¥4,759.00 | +1.15% | ¥4,826.00 | ¥4,913.00 | ¥4,661.00 | 1.09M |
| 2026-08-07 | ¥4,705.00 | +14.20% | ¥4,125.00 | ¥4,755.00 | ¥4,102.00 | 2.68M |
| 2026-08-06 | ¥4,120.00 | +0.96% | ¥4,064.00 | ¥4,169.00 | ¥4,060.00 | 564.40K |
| 2026-08-05 | ¥4,081.00 | +3.39% | ¥4,012.00 | ¥4,146.00 | ¥3,997.00 | 610.40K |
| 2026-08-04 | ¥3,947.00 | +0.30% | ¥3,935.00 | ¥3,978.00 | ¥3,927.00 | 335.50K |
| 2026-08-03 | ¥3,935.00 | -0.25% | ¥3,891.00 | ¥3,958.00 | ¥3,831.00 | 561.40K |
| 2026-07-31 | ¥3,945.00 | +1.52% | ¥3,947.00 | ¥4,004.00 | ¥3,892.00 | 700.70K |
| 2026-07-30 | ¥3,886.00 | +1.75% | ¥3,755.00 | ¥3,914.00 | ¥3,754.00 | 798.60K |
| 2026-07-29 | ¥3,819.00 | -1.47% | ¥3,927.00 | ¥3,942.00 | ¥3,752.00 | 618.00K |
| 2026-07-28 | ¥3,876.00 | -4.56% | ¥4,042.00 | ¥4,049.00 | ¥3,869.00 | 499.60K |
| 2026-07-27 | ¥4,061.00 | +0.47% | ¥4,071.00 | ¥4,080.00 | ¥3,990.00 | 314.50K |
| 2026-07-24 | ¥4,042.00 | -2.27% | ¥4,066.00 | ¥4,074.00 | ¥4,001.00 | 317.30K |
| 2026-07-23 | ¥4,136.00 | +0.44% | ¥4,141.00 | ¥4,176.00 | ¥4,111.00 | 207.30K |
| 2026-07-22 | ¥4,118.00 | +0.96% | ¥4,135.00 | ¥4,202.00 | ¥4,108.00 | 238.40K |
| 2026-07-21 | ¥4,079.00 | +1.39% | ¥4,093.00 | ¥4,120.00 | ¥4,025.00 | 252.30K |
| 2026-07-17 | ¥4,023.00 | -3.53% | ¥4,129.00 | ¥4,138.00 | ¥3,932.00 | 480.50K |
| 2026-07-16 | ¥4,170.00 | -2.36% | ¥4,235.00 | ¥4,235.00 | ¥4,141.00 | 283.20K |
| 2026-07-15 | ¥4,271.00 | +1.98% | ¥4,200.00 | ¥4,278.00 | ¥4,185.00 | 227.30K |
| 2026-07-14 | ¥4,188.00 | +2.12% | ¥4,095.00 | ¥4,188.00 | ¥4,062.00 | 315.20K |
| 2026-07-13 | ¥4,101.00 | -1.87% | ¥4,204.00 | ¥4,221.00 | ¥4,081.00 | 239.50K |
| 2026-07-10 | ¥4,179.00 | +0.92% | ¥4,165.00 | ¥4,188.00 | ¥4,148.00 | 385.00K |
| 2026-07-09 | ¥4,141.00 | +0.39% | ¥4,129.00 | ¥4,167.00 | ¥4,098.00 | 332.70K |
| 2026-07-08 | ¥4,125.00 | -1.53% | ¥4,100.00 | ¥4,204.00 | ¥4,089.00 | 304.60K |
| 2026-07-07 | ¥4,189.00 | -1.50% | ¥4,294.00 | ¥4,300.00 | ¥4,174.00 | 368.80K |
| 2026-07-06 | ¥4,253.00 | -0.63% | ¥4,300.00 | ¥4,309.00 | ¥4,193.00 | 398.60K |
| 2026-07-03 | ¥4,280.00 | +3.16% | ¥4,224.00 | ¥4,283.00 | ¥4,201.00 | 478.70K |
| 2026-07-02 | ¥4,149.00 | -1.14% | ¥4,193.00 | ¥4,204.00 | ¥4,095.00 | 435.20K |
| 2026-07-01 | ¥4,197.00 | +0.02% | ¥4,200.00 | ¥4,236.00 | ¥4,126.00 | 297.30K |
| 2026-06-30 | ¥4,196.00 | -1.18% | ¥4,269.00 | ¥4,286.00 | ¥4,156.00 | 279.90K |
| 2026-06-29 | ¥4,246.00 | -0.96% | ¥4,314.00 | ¥4,330.00 | ¥4,185.00 | 386.70K |
| 2026-06-26 | ¥4,287.00 | -1.52% | ¥4,305.00 | ¥4,361.00 | ¥4,231.00 | 560.50K |
| 2026-06-25 | ¥4,353.00 | +3.05% | ¥4,345.00 | ¥4,377.00 | ¥4,263.00 | 555.10K |
| 2026-06-24 | ¥4,224.00 | -0.33% | ¥4,200.00 | ¥4,290.00 | ¥4,183.00 | 411.90K |
| 2026-06-23 | ¥4,238.00 | -3.09% | ¥4,513.00 | ¥4,513.00 | ¥4,237.00 | 709.70K |
| 2026-06-22 | ¥4,373.00 | +5.60% | ¥4,162.00 | ¥4,409.00 | ¥4,151.00 | 764.20K |
| 2026-06-19 | ¥4,141.00 | +0.53% | ¥4,107.00 | ¥4,245.00 | ¥4,101.00 | 692.80K |
| 2026-06-18 | ¥4,119.00 | +0.98% | ¥4,113.00 | ¥4,154.00 | ¥4,073.00 | 391.30K |
| 2026-06-17 | ¥4,079.00 | +0.74% | ¥4,052.00 | ¥4,094.00 | ¥4,015.00 | 313.90K |
| 2026-06-16 | ¥4,049.00 | -1.84% | ¥4,081.00 | ¥4,100.00 | ¥4,019.00 | 549.20K |
| 2026-06-15 | ¥4,125.00 | +4.17% | ¥4,100.00 | ¥4,164.00 | ¥4,074.00 | 313.80K |
| 2026-06-12 | ¥3,960.00 | +2.75% | ¥3,944.00 | ¥4,010.00 | ¥3,897.00 | 434.90K |
| 2026-06-11 | ¥3,854.00 | +0.55% | ¥3,793.00 | ¥3,854.00 | ¥3,730.00 | 368.80K |
| 2026-06-10 | ¥3,833.00 | -2.34% | ¥3,920.00 | ¥3,920.00 | ¥3,794.00 | 372.20K |
| 2026-06-09 | ¥3,925.00 | -0.61% | ¥3,970.00 | ¥3,986.00 | ¥3,856.00 | 354.30K |
| 2026-06-08 | ¥3,949.00 | -1.59% | ¥3,803.00 | ¥3,951.00 | ¥3,801.00 | 597.70K |
| 2026-06-05 | ¥4,013.00 | 0.00% | ¥4,030.00 | ¥4,046.00 | ¥3,970.00 | 299.00K |
| 2026-06-04 | ¥4,013.00 | -3.21% | ¥4,085.00 | ¥4,094.00 | ¥3,989.00 | 375.60K |
| 2026-06-03 | ¥4,146.00 | +2.12% | ¥4,108.00 | ¥4,208.00 | ¥4,100.00 | 287.60K |
| 2026-06-02 | ¥4,060.00 | -1.72% | ¥4,095.00 | ¥4,110.00 | ¥4,004.00 | 393.40K |
| 2026-06-01 | ¥4,131.00 | -3.75% | ¥4,262.00 | ¥4,262.00 | ¥4,123.00 | 571.90K |
| 2026-05-29 | ¥4,292.00 | +1.27% | ¥4,304.00 | ¥4,351.00 | ¥4,236.00 | 635.00K |
| 2026-05-28 | ¥4,238.00 | +1.27% | ¥4,185.00 | ¥4,325.00 | ¥4,116.00 | 499.10K |
| 2026-05-27 | ¥4,185.00 | -1.85% | ¥4,289.00 | ¥4,314.00 | ¥4,182.00 | 304.30K |
| 2026-05-26 | ¥4,264.00 | +0.61% | ¥4,259.00 | ¥4,333.00 | ¥4,221.00 | 306.30K |
| 2026-05-25 | ¥4,238.00 | +2.74% | ¥4,142.00 | ¥4,259.00 | ¥4,141.00 | 356.00K |