Denka Company Limited(4061) Historical

52 Week High Jan 19, 2026

3,150.0 JPY

52 Week Low Apr 7, 2025

1,744.0 JPY

Yearly High Jan 19, 2026

3,150.0 JPY

Yearly Low Apr 7, 2025

1,744.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,947	2,971	2,922	2,954	-4	-0.14%	569,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,015.0	3,024.0	2,958.5	2,958.5	-97.5	-3.19%	530,900
Jan 27, 2026	3,024.0	3,071.0	3,017.0	3,056.0	+7.0	+0.23%	331,900
Jan 26, 2026	3,044.0	3,088.0	3,036.0	3,049.0	-47.0	-1.52%	487,300
Jan 23, 2026	3,099.0	3,122.0	3,080.0	3,096.0	+12.0	+0.39%	466,900
Jan 22, 2026	3,060.0	3,106.0	3,046.0	3,084.0	+34.0	+1.11%	490,000
Jan 21, 2026	2,963.0	3,050.0	2,951.0	3,050.0	-10.0	-0.33%	801,100
Jan 20, 2026	3,097.0	3,120.0	3,036.0	3,060.0	-90.0	-2.86%	696,100
Jan 19, 2026	3,080.0	3,150.0	3,051.0	3,150.0	+22.0	+0.70%	718,800
Jan 16, 2026	3,056.0	3,128.0	3,051.0	3,128.0	+48.0	+1.56%	933,200
Jan 15, 2026	3,015.0	3,104.0	3,015.0	3,080.0	+53.0	+1.75%	872,000
Jan 14, 2026	2,998.0	3,049.0	2,991.5	3,027.0	+66.5	+2.25%	1,079,100
Jan 13, 2026	2,985.0	2,988.5	2,924.0	2,960.5	+24.5	+0.83%	1,035,000
Jan 9, 2026	2,899.0	2,948.0	2,880.5	2,936.0	+61.5	+2.14%	1,014,700
Jan 8, 2026	2,878.0	2,897.0	2,847.0	2,874.5	-35.0	-1.20%	773,700
Jan 7, 2026	2,878.0	2,923.5	2,878.0	2,909.5	+33.5	+1.16%	1,005,700
Jan 6, 2026	2,882.5	2,944.0	2,852.5	2,876.0	+128.5	+4.68%	1,307,700
Jan 5, 2026	2,744.0	2,755.0	2,728.0	2,747.5	+4.0	+0.15%	442,500
Dec 30, 2025	2,780.0	2,781.5	2,732.5	2,743.5	-27.0	-0.97%	468,700
Dec 29, 2025	2,768.0	2,782.5	2,750.5	2,770.5	+31.0	+1.13%	386,700
Dec 26, 2025	2,777.0	2,790.0	2,728.0	2,739.5	-13.0	-0.47%	333,700