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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,044	3,088	2,922	2,954	-142	-4.57%	2,488,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,080.0	3,150.0	2,951.0	3,096.0	-32.0	-1.02%	3,172,900
Jan 16, 2026	2,985.0	3,128.0	2,924.0	3,128.0	+192.0	+6.54%	3,919,300
Jan 9, 2026	2,744.0	2,948.0	2,728.0	2,936.0	+192.5	+7.02%	4,544,300
Dec 30, 2025	2,768.0	2,782.5	2,732.5	2,743.5	+4.0	+0.15%	855,400
Dec 26, 2025	2,670.0	2,790.0	2,662.5	2,739.5	+83.0	+3.12%	1,949,400
Dec 19, 2025	2,718.0	2,748.0	2,624.5	2,656.5	-52.0	-1.92%	2,536,100
Dec 12, 2025	2,633.0	2,724.0	2,603.0	2,708.5	+125.5	+4.86%	3,315,100
Dec 5, 2025	2,700.0	2,720.0	2,542.5	2,583.0	-152.5	-5.57%	3,587,500
Nov 28, 2025	2,508.5	2,739.5	2,477.0	2,735.5	+250.5	+10.08%	4,419,000
Nov 21, 2025	2,465.0	2,497.0	2,351.0	2,485.0	+37.0	+1.51%	3,185,600
Nov 14, 2025	2,290.0	2,473.0	2,250.5	2,448.0	+182.0	+8.03%	6,256,800
Nov 7, 2025	2,233.0	2,268.0	2,169.5	2,266.0	+26.5	+1.18%	2,107,600
Oct 31, 2025	2,340.0	2,358.0	2,223.5	2,239.5	-96.0	-4.11%	2,360,100
Oct 24, 2025	2,311.0	2,344.0	2,266.0	2,335.5	+69.5	+3.07%	1,917,600
Oct 17, 2025	2,236.0	2,297.5	2,184.0	2,266.0	-13.0	-0.57%	2,040,000
Oct 10, 2025	2,313.5	2,351.5	2,279.0	2,279.0	+15.5	+0.68%	2,154,000
Oct 3, 2025	2,360.0	2,360.0	2,222.0	2,263.5	-128.5	-5.37%	2,016,900
Sep 26, 2025	2,350.0	2,400.0	2,345.0	2,392.0	+61.0	+2.62%	2,099,700
Sep 19, 2025	2,336.0	2,355.5	2,299.0	2,331.0	-7.5	-0.32%	2,034,700
Sep 12, 2025	2,392.0	2,405.0	2,317.5	2,338.5	-28.0	-1.18%	2,397,300