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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,053	4,146	3,950	4,067	-17	-0.42%	2,081,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,684	4,128	3,596	4,084	+404	+10.98%	5,275,700
Apr 17, 2026	3,755	3,844	3,651	3,680	-131	-3.44%	3,299,400
Apr 10, 2026	3,758	3,915	3,724	3,811	+21	+0.55%	3,852,500
Apr 3, 2026	3,430	3,846	3,386	3,790	+196	+5.45%	5,410,600
Mar 27, 2026	3,184	3,615	3,115	3,594	+314	+9.57%	4,079,200
Mar 19, 2026	3,285	3,437	3,262	3,280	+65	+2.02%	3,635,500
Mar 13, 2026	3,378	3,611	3,192	3,215	-325	-9.18%	5,982,100
Mar 6, 2026	3,553	3,578	3,224	3,540	-139	-3.78%	7,355,600
Feb 27, 2026	3,270	3,750	3,222	3,679	+415	+12.71%	5,217,300
Feb 20, 2026	3,085	3,271	3,053	3,264	+185	+6.01%	3,587,500
Feb 13, 2026	3,180	3,187	2,925	3,079	-35	-1.12%	5,425,200
Feb 6, 2026	2,991	3,212	2,923	3,114	+145	+4.88%	5,325,900
Jan 30, 2026	3,044	3,088	2,922	2,969	-127	-4.10%	2,747,900
Jan 23, 2026	3,080	3,150	2,951	3,096	-32	-1.02%	3,172,900
Jan 16, 2026	2,985	3,128	2,924	3,128	+192	+6.54%	3,919,300
Jan 9, 2026	2,744	2,948	2,728	2,936	+193	+7.04%	4,544,300
Dec 30, 2025	2,768	2,782	2,732	2,743	+4	+0.15%	855,400
Dec 26, 2025	2,670	2,790	2,662	2,739	+83	+3.13%	1,949,400
Dec 19, 2025	2,718	2,748	2,624	2,656	-52	-1.92%	2,536,100
Dec 12, 2025	2,633	2,724	2,603	2,708	+125	+4.84%	3,315,100