ADEKA CORPORATION(4401) Historical

52 Week High Jan 27, 2026

4,641 JPY

52 Week Low Apr 7, 2025

2,125 JPY

Yearly High Jan 27, 2026

4,641 JPY

Yearly Low Apr 7, 2025

2,125 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,571	4,604	4,517	4,540	+14	+0.31%	443,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,549	4,617	4,496	4,526	-93	-2.01%	434,100
Jan 27, 2026	4,465	4,641	4,421	4,619	+190	+4.29%	658,100
Jan 26, 2026	4,430	4,469	4,397	4,429	-67	-1.49%	264,900
Jan 23, 2026	4,479	4,510	4,455	4,496	+21	+0.47%	257,700
Jan 22, 2026	4,427	4,492	4,416	4,475	+83	+1.89%	292,200
Jan 21, 2026	4,318	4,402	4,308	4,392	+4	+0.09%	311,600
Jan 20, 2026	4,445	4,459	4,378	4,388	-44	-0.99%	347,000
Jan 19, 2026	4,450	4,456	4,338	4,432	-45	-1.01%	429,600
Jan 16, 2026	4,397	4,487	4,397	4,477	+113	+2.59%	532,300
Jan 15, 2026	4,295	4,379	4,290	4,364	+53	+1.23%	265,800
Jan 14, 2026	4,250	4,322	4,250	4,311	+81	+1.91%	379,000
Jan 13, 2026	4,230	4,238	4,150	4,230	+185	+4.57%	494,700
Jan 9, 2026	4,086	4,100	4,022	4,045	+11	+0.27%	322,900
Jan 8, 2026	4,025	4,098	4,022	4,034	-12	-0.30%	358,500
Jan 7, 2026	4,040	4,081	4,022	4,046	-1	-0.02%	312,500
Jan 6, 2026	3,968	4,080	3,966	4,047	+113	+2.87%	466,100
Jan 5, 2026	3,909	3,954	3,900	3,934	+58	+1.50%	292,000
Dec 30, 2025	3,900	3,919	3,876	3,876	-38	-0.97%	167,800
Dec 29, 2025	3,902	3,949	3,891	3,914	+38	+0.98%	219,600
Dec 26, 2025	3,894	3,915	3,871	3,876	-10	-0.26%	247,200