Denka Company Limited(4061) Historical

52 Week High Feb 27, 2026

3,750.0 JPY

52 Week Low Apr 7, 2025

1,744.0 JPY

Yearly High Feb 27, 2026

3,750.0 JPY

Yearly Low Apr 7, 2025

1,744.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,257	3,328	3,192	3,215	-131	-3.92%	1,730,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,507.0	3,525.0	3,320.0	3,346.0	-214.0	-6.01%	1,077,500
Mar 11, 2026	3,480.0	3,611.0	3,480.0	3,560.0	+150.0	+4.40%	847,200
Mar 10, 2026	3,355.0	3,425.0	3,339.0	3,410.0	+125.0	+3.81%	1,048,700
Mar 9, 2026	3,378.0	3,389.0	3,228.0	3,285.0	-255.0	-7.20%	1,278,500
Mar 6, 2026	3,359.0	3,558.0	3,350.0	3,540.0	+130.0	+3.81%	1,325,400
Mar 5, 2026	3,470.0	3,547.0	3,408.0	3,410.0	+133.0	+4.06%	1,186,600
Mar 4, 2026	3,300.0	3,394.0	3,224.0	3,277.0	-178.0	-5.15%	1,279,600
Mar 3, 2026	3,515.0	3,578.0	3,439.0	3,455.0	-66.0	-1.87%	1,501,900
Mar 2, 2026	3,553.0	3,565.0	3,415.0	3,521.0	-158.0	-4.29%	2,062,100
Feb 27, 2026	3,440.0	3,750.0	3,436.0	3,679.0	+227.0	+6.58%	2,715,200
Feb 26, 2026	3,413.0	3,480.0	3,402.0	3,452.0	+65.0	+1.92%	859,600
Feb 25, 2026	3,350.0	3,414.0	3,310.0	3,387.0	+55.0	+1.65%	1,056,000
Feb 24, 2026	3,270.0	3,339.0	3,222.0	3,332.0	+68.0	+2.08%	586,500
Feb 20, 2026	3,222.0	3,268.0	3,190.0	3,264.0	-7.0	-0.21%	628,700
Feb 19, 2026	3,213.0	3,271.0	3,173.0	3,271.0	+78.0	+2.44%	789,900
Feb 18, 2026	3,183.0	3,225.0	3,160.0	3,193.0	+5.0	+0.16%	790,400
Feb 17, 2026	3,082.0	3,188.0	3,081.0	3,188.0	+90.0	+2.91%	850,600
Feb 16, 2026	3,085.0	3,127.0	3,053.0	3,098.0	+19.0	+0.62%	527,900
Feb 13, 2026	3,052.0	3,107.0	3,005.0	3,079.0	-35.0	-1.12%	793,900
Feb 12, 2026	3,061.0	3,126.0	3,055.0	3,114.0	+73.0	+2.40%	925,300