kabutan

Denka Company Limited(4061) Historical

4061
TSE Prime
Denka Company Limited
2,569.5
JPY
-77.0
(-2.91%)
Dec 5, 3:03 pm JST
16.62
USD
Dec 5, 1:03 am EST
Result
PTS
outside of trading hours
2,569
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,739.5 JPY
52 Week Low Apr 7, 2025
1,744.0 JPY
Yearly High Nov 28, 2025
2,739.5 JPY
Yearly Low Apr 7, 2025
1,744.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,621 2,634 2,542 2,569 -77 -2.91% 723,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,599.5 2,649.0 2,594.0 2,646.5 +34.5 +1.32% 604,500
Dec 3, 2025 2,625.5 2,644.5 2,602.0 2,612.0 -33.5 -1.27% 429,300
Dec 2, 2025 2,635.0 2,668.0 2,621.5 2,645.5 +14.5 +0.55% 447,000
Dec 1, 2025 2,700.0 2,720.0 2,631.0 2,631.0 -104.5 -3.82% 1,010,000
Nov 28, 2025 2,700.0 2,739.5 2,697.5 2,735.5 +38.0 +1.41% 1,159,300
Nov 27, 2025 2,692.5 2,717.5 2,649.0 2,697.5 +155.0 +6.10% 1,879,000
Nov 26, 2025 2,510.0 2,542.5 2,502.5 2,542.5 +47.0 +1.88% 831,200
Nov 25, 2025 2,508.5 2,528.5 2,477.0 2,495.5 +10.5 +0.42% 549,500
Nov 21, 2025 2,406.5 2,497.0 2,406.5 2,485.0 +32.0 +1.30% 824,000
Nov 20, 2025 2,450.0 2,485.0 2,430.0 2,453.0 +75.0 +3.15% 818,500
Nov 19, 2025 2,372.5 2,392.0 2,356.0 2,378.0 +10.5 +0.44% 478,600
Nov 18, 2025 2,434.0 2,453.0 2,351.0 2,367.5 -90.5 -3.68% 556,900
Nov 17, 2025 2,465.0 2,490.0 2,438.0 2,458.0 +10.0 +0.41% 507,600
Nov 14, 2025 2,433.0 2,460.0 2,406.0 2,448.0 +32.5 +1.35% 591,000
Nov 13, 2025 2,421.5 2,431.5 2,408.0 2,415.5 -2.5 -0.10% 386,500
Nov 12, 2025 2,425.0 2,441.0 2,387.5 2,418.0 +19.0 +0.79% 669,300
Nov 11, 2025 2,449.0 2,471.5 2,380.0 2,399.0 -36.5 -1.50% 832,500
Nov 10, 2025 2,290.0 2,473.0 2,250.5 2,435.5 +169.5 +7.48% 3,777,500
Nov 7, 2025 2,235.5 2,266.0 2,224.0 2,266.0 +30.5 +1.36% 447,400
Nov 6, 2025 2,227.0 2,268.0 2,214.0 2,235.5 +22.0 +0.99% 471,100