Denka Company Limited(4061) Historical

52 Week High Feb 27, 2026

3,750.0 JPY

52 Week Low Apr 7, 2025

1,744.0 JPY

Yearly High Feb 27, 2026

3,750.0 JPY

Yearly Low Apr 7, 2025

1,744.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	3,285	3,345	3,262	3,323	+108	+3.36%	235,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,378.0	3,611.0	3,192.0	3,215.0	-325.0	-9.18%	5,982,100
Mar 6, 2026	3,553.0	3,578.0	3,224.0	3,540.0	-139.0	-3.78%	7,355,600
Feb 27, 2026	3,270.0	3,750.0	3,222.0	3,679.0	+415.0	+12.71%	5,217,300
Feb 20, 2026	3,085.0	3,271.0	3,053.0	3,264.0	+185.0	+6.01%	3,587,500
Feb 13, 2026	3,180.0	3,187.0	2,925.0	3,079.0	-35.0	-1.12%	5,425,200
Feb 6, 2026	2,991.0	3,212.0	2,923.0	3,114.0	+144.5	+4.87%	5,325,900
Jan 30, 2026	3,044.0	3,088.0	2,922.0	2,969.5	-126.5	-4.09%	2,747,900
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