kabutan

ADEKA CORPORATION(4401) Historical

4401
TSE Prime
ADEKA CORPORATION
4,073
JPY
+23
(+0.57%)
Mar 16, 10:16 am JST
25.55
USD
Mar 15, 9:16 pm EDT
Result
PTS
outside of trading hours
4,065.9
Mar 16, 10:13 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2026
5,104 JPY
52 Week Low Apr 7, 2025
2,125 JPY
Yearly High Feb 10, 2026
5,104 JPY
Yearly Low Apr 7, 2025
2,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 4,004 4,079 4,001 4,073 +23 +0.57% 94,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,967 4,066 3,950 4,050 +33 +0.82% 413,700
Mar 12, 2026 4,070 4,085 3,974 4,017 -80 -1.95% 417,000
Mar 11, 2026 4,189 4,255 4,082 4,097 -22 -0.53% 810,500
Mar 10, 2026 4,131 4,172 4,063 4,119 +51 +1.25% 666,800
Mar 9, 2026 4,046 4,142 3,970 4,068 -319 -7.27% 603,400
Mar 6, 2026 4,290 4,387 4,265 4,387 +32 +0.73% 274,500
Mar 5, 2026 4,386 4,473 4,310 4,355 +109 +2.57% 366,600
Mar 4, 2026 4,341 4,457 4,173 4,246 -305 -6.70% 777,900
Mar 3, 2026 4,679 4,723 4,531 4,551 -173 -3.66% 475,300
Mar 2, 2026 4,640 4,750 4,576 4,724 -71 -1.48% 472,800
Feb 27, 2026 4,681 4,795 4,653 4,795 +114 +2.44% 422,000
Feb 26, 2026 4,700 4,742 4,640 4,681 +22 +0.47% 460,500
Feb 25, 2026 4,645 4,671 4,587 4,659 +87 +1.90% 367,300
Feb 24, 2026 4,563 4,628 4,481 4,572 +30 +0.66% 436,300
Feb 20, 2026 4,476 4,554 4,434 4,542 +35 +0.78% 641,300
Feb 19, 2026 4,442 4,565 4,402 4,507 +135 +3.09% 645,400
Feb 18, 2026 4,350 4,390 4,330 4,372 +18 +0.41% 725,200
Feb 17, 2026 4,401 4,467 4,305 4,354 -78 -1.76% 745,700
Feb 16, 2026 4,461 4,531 4,410 4,432 -27 -0.61% 425,800
Feb 13, 2026 4,539 4,570 4,459 4,459 -87 -1.91% 531,200