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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,782	3,938	3,762	3,928	+115	+3.02%	1,279,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,813	-3.93%	3,882	1,675,200	14,400	151,800	10.54
Apr 17, 2026	3,969	+0.89%	3,970	1,681,700	10,800	144,000	13.33
Apr 10, 2026	3,934	+5.58%	3,873	1,651,500	12,800	145,400	11.36
Apr 3, 2026	3,726	-2.44%	3,669	1,977,700	16,300	149,000	9.14
Mar 27, 2026	3,819	-2.08%	3,830	2,783,100	12,600	148,600	11.79
Mar 19, 2026	3,900	-3.70%	4,009	1,780,300	10,500	156,000	14.86
Mar 13, 2026	4,050	-7.68%	4,081	2,911,400	11,600	145,200	12.52
Mar 6, 2026	4,387	-8.51%	4,453	2,367,100	26,400	138,100	5.23
Feb 27, 2026	4,795	+5.57%	4,662	1,686,100	20,700	273,500	13.21
Feb 20, 2026	4,542	+1.86%	4,434	3,183,400	20,900	308,600	14.77
Feb 13, 2026	4,459	-9.74%	4,632	3,519,500	26,000	278,500	10.71
Feb 6, 2026	4,940	+7.74%	4,796	2,389,300	30,000	315,400	10.51
Jan 30, 2026	4,585	+1.98%	4,542	2,258,400	27,900	267,300	9.58
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