kabutan

Denka Company Limited(4061) Historical

4061
TSE Prime
Denka Company Limited
2,583.0
JPY
-63.5
(-2.40%)
Dec 5, 3:30 pm JST
16.70
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,577.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,700 2,720 2,542 2,583 -153 -5.57% 3,587,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,233.0 2,739.5 2,169.5 2,735.5 +496.0 +22.15% 15,969,000
Oct, 2025 2,261.0 2,358.0 2,184.0 2,239.5 -44.0 -1.93% 9,527,500
Sep, 2025 2,250.0 2,405.0 2,229.0 2,283.5 +40.0 +1.78% 9,709,300
Aug, 2025 2,130.0 2,284.0 2,075.5 2,243.5 +113.0 +5.30% 9,965,800
Jul, 2025 1,965.0 2,140.0 1,963.0 2,130.5 +150.5 +7.60% 9,217,100
Jun, 2025 2,030.0 2,047.0 1,869.5 1,980.0 -76.5 -3.72% 11,091,000
May, 2025 1,950.0 2,146.5 1,910.5 2,056.5 +110.0 +5.65% 10,399,100
Apr, 2025 2,163.5 2,178.0 1,744.0 1,946.5 -191.0 -8.94% 8,383,100
Mar, 2025 2,094.0 2,258.0 2,049.0 2,137.5 +60.0 +2.89% 7,980,600
Feb, 2025 2,180.0 2,202.0 1,995.0 2,077.5 -135.0 -6.10% 8,577,800
Jan, 2025 2,242.5 2,263.5 2,078.0 2,212.5 -19.0 -0.85% 8,801,300
Dec, 2024 2,114.5 2,248.5 2,086.5 2,231.5 +110.5 +5.21% 9,705,300
Nov, 2024 2,150.0 2,215.0 1,993.0 2,121.0 -44.0 -2.03% 8,970,700
Oct, 2024 2,253.5 2,309.0 2,101.0 2,165.0 -87.5 -3.88% 8,636,700
Sep, 2024 2,263.0 2,322.0 2,115.0 2,252.5 -12.0 -0.53% 9,070,200
Aug, 2024 2,160.0 2,297.0 1,716.5 2,264.5 +68.0 +3.10% 16,470,500
Jul, 2024 2,180.0 2,221.0 2,090.0 2,196.5 +33.0 +1.53% 9,801,700
Jun, 2024 2,248.0 2,262.5 2,066.0 2,163.5 -56.0 -2.52% 10,653,400
May, 2024 2,308.5 2,384.0 2,168.5 2,219.5 -119.0 -5.09% 9,961,200
Apr, 2024 2,369.0 2,377.0 2,202.5 2,338.5 -8.0 -0.34% 12,771,600