Denka Company Limited(4061) Historical

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 12, 2025	2,702	2,712	2,669	2,708	+46	+1.73%	468,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,718.0	2,724.0	2,650.0	2,662.5	-5.5	-0.21%	539,500
Dec 10, 2025	2,656.5	2,701.0	2,640.5	2,668.0	+39.5	+1.50%	808,300
Dec 9, 2025	2,634.0	2,643.0	2,618.0	2,628.5	+2.0	+0.08%	723,500
Dec 8, 2025	2,633.0	2,661.0	2,603.0	2,626.5	+43.5	+1.68%	774,900
Dec 5, 2025	2,621.0	2,634.5	2,542.5	2,583.0	-63.5	-2.40%	1,096,700
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