Denka Company Limited(4061) Historical

52 Week High Apr 24, 2026

4,128 JPY

52 Week Low Jun 23, 2025

1,869 JPY

Yearly High Apr 24, 2026

4,128 JPY

Yearly Low Jan 5, 2026

2,728 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,005	4,146	4,000	4,069	+39	+0.97%	425,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,997	4,046	3,960	4,030	+73	+1.84%	641,900
Apr 27, 2026	4,053	4,111	3,950	3,957	-127	-3.11%	1,014,800
Apr 24, 2026	3,885	4,128	3,860	4,084	+314	+8.33%	2,181,800
Apr 23, 2026	3,630	3,861	3,597	3,770	+125	+3.43%	1,206,600
Apr 22, 2026	3,648	3,683	3,611	3,645	-27	-0.74%	676,200
Apr 21, 2026	3,624	3,714	3,609	3,672	+74	+2.06%	641,200
Apr 20, 2026	3,684	3,696	3,596	3,598	-82	-2.23%	569,900
Apr 17, 2026	3,755	3,770	3,651	3,680	-101	-2.67%	463,000
Apr 16, 2026	3,760	3,807	3,752	3,781	+26	+0.69%	789,900
Apr 15, 2026	3,778	3,828	3,722	3,755	+31	+0.83%	593,000
Apr 14, 2026	3,811	3,844	3,708	3,724	-57	-1.51%	701,600
Apr 13, 2026	3,755	3,797	3,686	3,781	-30	-0.79%	751,900
Apr 10, 2026	3,794	3,848	3,769	3,811	+40	+1.06%	780,800
Apr 9, 2026	3,898	3,915	3,771	3,771	-127	-3.26%	898,600
Apr 8, 2026	3,858	3,913	3,821	3,898	+147	+3.92%	896,500
Apr 7, 2026	3,786	3,827	3,724	3,751	-35	-0.92%	761,100
Apr 6, 2026	3,758	3,821	3,751	3,786	-4	-0.11%	515,500
Apr 3, 2026	3,814	3,846	3,733	3,790	+80	+2.16%	824,700
Apr 2, 2026	3,787	3,827	3,710	3,710	-64	-1.70%	1,021,100
Apr 1, 2026	3,620	3,774	3,613	3,774	+243	+6.88%	1,103,500