ADEKA CORPORATION(4401) Historical

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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 12, 2025	3,880	+7.78%	3,775	1,979,000	ー	ー	ー
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
Sep 5, 2025	3,393	+2.66%	3,343	1,264,400	17,900	53,300	2.98
Aug 29, 2025	3,305	-1.78%	3,342	1,728,500	19,100	73,700	3.86
Aug 22, 2025	3,365	+5.25%	3,300	1,635,700	18,500	84,000	4.54
Aug 15, 2025	3,197	+0.60%	3,180	1,117,500	19,700	66,100	3.36
Aug 8, 2025	3,178	+5.55%	3,124	1,611,000	17,700	77,900	4.40
Aug 1, 2025	3,011	+0.43%	2,986	1,125,500	15,400	66,700	4.33