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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,430	4,641	4,397	4,540	+44	+0.98%	2,243,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	4,496	+0.42%	4,424	1,638,100	25,500	231,400	9.07
Jan 16, 2026	4,477	+10.68%	4,334	1,671,800	23,200	219,800	9.47
Jan 9, 2026	4,045	+4.36%	4,031	1,752,000	21,500	212,500	9.88
Dec 30, 2025	3,876	0.00%	3,904	387,400	ー	ー	ー
Dec 26, 2025	3,876	+1.33%	3,890	1,039,600	21,000	145,600	6.93
Dec 19, 2025	3,825	-1.42%	3,829	1,489,800	19,100	128,600	6.73
Dec 12, 2025	3,880	+7.78%	3,775	1,979,000	20,700	130,300	6.29
Dec 5, 2025	3,600	-2.68%	3,644	1,129,600	12,700	116,800	9.20
Nov 28, 2025	3,699	+4.23%	3,630	892,500	13,400	118,100	8.81
Nov 21, 2025	3,549	-2.02%	3,545	1,344,600	10,500	103,000	9.81
Nov 14, 2025	3,622	+2.49%	3,580	1,944,100	12,100	135,900	11.23
Nov 7, 2025	3,534	+1.03%	3,539	1,617,500	13,000	133,900	10.30
Oct 31, 2025	3,498	-0.68%	3,482	2,013,100	12,600	93,000	7.38
Oct 24, 2025	3,522	+4.57%	3,458	1,390,600	13,900	65,900	4.74
Oct 17, 2025	3,368	+1.17%	3,340	923,300	14,200	64,600	4.55
Oct 10, 2025	3,329	-0.33%	3,397	1,521,400	14,500	67,700	4.67
Oct 3, 2025	3,340	-1.30%	3,302	1,236,000	16,300	60,300	3.70
Sep 26, 2025	3,384	+0.45%	3,367	1,078,100	17,500	54,500	3.11
Sep 19, 2025	3,369	-1.00%	3,399	1,126,300	16,800	61,300	3.65
Sep 12, 2025	3,403	+0.29%	3,396	1,194,400	16,600	50,200	3.02