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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,700 2,720 2,542 2,583 -153 -5.57% 3,587,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,250.0 2,388.0 2,229.0 2,366.5 +123.0 +5.48% 2,216,500
Aug 29, 2025 2,279.5 2,284.0 2,226.5 2,243.5 -21.0 -0.93% 1,436,800
Aug 22, 2025 2,202.0 2,282.0 2,202.0 2,264.5 +52.0 +2.35% 2,189,400
Aug 15, 2025 2,124.0 2,227.5 2,116.0 2,212.5 +90.5 +4.26% 2,352,600
Aug 8, 2025 2,093.0 2,170.0 2,075.5 2,122.0 -21.0 -0.98% 3,571,300
Aug 1, 2025 2,111.0 2,151.0 2,090.5 2,143.0 +33.0 +1.56% 1,605,400
Jul 25, 2025 2,052.5 2,124.5 2,047.5 2,110.0 +57.5 +2.80% 1,731,300
Jul 18, 2025 2,063.5 2,089.0 2,042.0 2,052.5 -15.5 -0.75% 1,481,200