ADEKA CORPORATION(4401) Historical

52 Week High Dec 1, 2025

3,721.0 JPY

52 Week Low Apr 7, 2025

2,125.5 JPY

Yearly High Dec 1, 2025

3,721.0 JPY

Yearly Low Apr 7, 2025

2,125.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,623	3,649	3,585	3,600	-58	-1.59%	251,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,626.0	3,661.0	3,622.0	3,658.0	+34.0	+0.94%	167,200
Dec 3, 2025	3,650.0	3,663.0	3,623.0	3,624.0	-38.0	-1.04%	211,100
Dec 2, 2025	3,654.0	3,679.0	3,632.0	3,662.0	+8.0	+0.22%	236,300
Dec 1, 2025	3,712.0	3,721.0	3,654.0	3,654.0	-45.0	-1.22%	263,400
Nov 28, 2025	3,660.0	3,704.0	3,656.0	3,699.0	+44.0	+1.20%	201,200
Nov 27, 2025	3,641.0	3,678.0	3,641.0	3,655.0	+39.0	+1.08%	238,000
Nov 26, 2025	3,579.0	3,621.0	3,577.0	3,616.0	+53.0	+1.49%	262,300
Nov 25, 2025	3,585.0	3,604.0	3,542.0	3,563.0	+14.0	+0.39%	191,000
Nov 21, 2025	3,523.0	3,560.0	3,506.0	3,549.0	+12.0	+0.34%	285,400
Nov 20, 2025	3,601.0	3,601.0	3,532.0	3,537.0	+47.0	+1.35%	260,400
Nov 19, 2025	3,542.0	3,550.0	3,471.0	3,490.0	-27.0	-0.77%	277,600
Nov 18, 2025	3,560.0	3,598.0	3,517.0	3,517.0	-81.0	-2.25%	290,100
Nov 17, 2025	3,598.0	3,634.0	3,583.0	3,598.0	-24.0	-0.66%	231,100
Nov 14, 2025	3,608.0	3,655.0	3,596.0	3,622.0	-9.0	-0.25%	217,200
Nov 13, 2025	3,622.0	3,671.0	3,617.0	3,631.0	+14.0	+0.39%	287,200
Nov 12, 2025	3,575.0	3,645.0	3,567.0	3,617.0	+62.0	+1.74%	369,300
Nov 11, 2025	3,597.0	3,612.0	3,379.0	3,555.0	0	0.00%	725,300
Nov 10, 2025	3,570.0	3,571.0	3,544.0	3,555.0	+21.0	+0.59%	345,100
Nov 7, 2025	3,515.0	3,552.0	3,505.0	3,534.0	+4.0	+0.11%	244,300
Nov 6, 2025	3,526.0	3,558.0	3,513.0	3,530.0	+31.0	+0.89%	333,500