kabutan

ADEKA CORPORATION(4401) Historical

4401
TSE Prime
ADEKA CORPORATION
3,880
JPY
+147
(+3.94%)
Dec 12, 3:30 pm JST
24.90
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,848 JPY
52 Week Low Apr 7, 2025
2,125 JPY
Yearly High Dec 11, 2025
3,848 JPY
Yearly Low Apr 7, 2025
2,125 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,800 3,898 3,795 3,880 +147 +3.94% 632,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,840 3,848 3,723 3,733 -57 -1.50% 245,200
Dec 10, 2025 3,754 3,835 3,750 3,790 +61 +1.64% 441,200
Dec 9, 2025 3,710 3,743 3,697 3,729 +67 +1.83% 423,500
Dec 8, 2025 3,639 3,677 3,626 3,662 +62 +1.72% 237,100
Dec 5, 2025 3,623 3,649 3,585 3,600 -58 -1.59% 251,600
Dec 4, 2025 3,626 3,661 3,622 3,658 +34 +0.94% 167,200
Dec 3, 2025 3,650 3,663 3,623 3,624 -38 -1.04% 211,100
Dec 2, 2025 3,654 3,679 3,632 3,662 +8 +0.22% 236,300
Dec 1, 2025 3,712 3,721 3,654 3,654 -45 -1.22% 263,400
Nov 28, 2025 3,660 3,704 3,656 3,699 +44 +1.20% 201,200
Nov 27, 2025 3,641 3,678 3,641 3,655 +39 +1.08% 238,000
Nov 26, 2025 3,579 3,621 3,577 3,616 +53 +1.49% 262,300
Nov 25, 2025 3,585 3,604 3,542 3,563 +14 +0.39% 191,000
Nov 21, 2025 3,523 3,560 3,506 3,549 +12 +0.34% 285,400
Nov 20, 2025 3,601 3,601 3,532 3,537 +47 +1.35% 260,400
Nov 19, 2025 3,542 3,550 3,471 3,490 -27 -0.77% 277,600
Nov 18, 2025 3,560 3,598 3,517 3,517 -81 -2.25% 290,100
Nov 17, 2025 3,598 3,634 3,583 3,598 -24 -0.66% 231,100
Nov 14, 2025 3,608 3,655 3,596 3,622 -9 -0.25% 217,200
Nov 13, 2025 3,622 3,671 3,617 3,631 +14 +0.39% 287,200