ADEKA CORPORATION(4401) Historical

52 Week High Feb 10, 2026

5,104 JPY

52 Week Low May 15, 2025

2,508 JPY

Yearly High Feb 10, 2026

5,104 JPY

Yearly Low Mar 31, 2026

3,535 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,830	3,938	3,826	3,928	+50	+1.29%	495,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,857	3,887	3,816	3,878	+21	+0.54%	440,600
Apr 27, 2026	3,782	3,882	3,762	3,857	+44	+1.15%	344,100
Apr 24, 2026	3,834	3,854	3,801	3,813	+2	+0.05%	414,600
Apr 23, 2026	3,856	3,864	3,772	3,811	-72	-1.85%	429,700
Apr 22, 2026	3,963	3,963	3,881	3,883	-97	-2.44%	322,300
Apr 21, 2026	3,998	4,032	3,980	3,980	+17	+0.43%	199,500
Apr 20, 2026	3,997	4,008	3,930	3,963	-6	-0.15%	309,100
Apr 17, 2026	4,016	4,016	3,935	3,969	-47	-1.17%	276,700
Apr 16, 2026	3,988	4,022	3,972	4,016	+29	+0.73%	340,800
Apr 15, 2026	3,969	4,034	3,968	3,987	+19	+0.48%	388,300
Apr 14, 2026	3,936	3,968	3,917	3,968	+35	+0.89%	311,800
Apr 13, 2026	3,933	3,950	3,898	3,933	-1	-0.03%	364,100
Apr 10, 2026	3,875	3,947	3,873	3,934	+32	+0.82%	336,000
Apr 9, 2026	3,953	3,980	3,881	3,902	-65	-1.64%	404,400
Apr 8, 2026	3,920	3,975	3,875	3,967	+203	+5.39%	403,100
Apr 7, 2026	3,769	3,788	3,743	3,764	+33	+0.88%	301,900
Apr 6, 2026	3,726	3,770	3,721	3,731	+5	+0.13%	206,100
Apr 3, 2026	3,690	3,745	3,690	3,726	+28	+0.76%	242,100
Apr 2, 2026	3,800	3,832	3,698	3,698	-66	-1.75%	300,600
Apr 1, 2026	3,725	3,776	3,693	3,764	+154	+4.27%	355,200