kabutan

ADEKA CORPORATION(4401) Historical

4401
TSE Prime
ADEKA CORPORATION
3,600.0
JPY
-58.0
(-1.59%)
Dec 5, 3:30 pm JST
23.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,712 3,721 3,585 3,600 -99 -2.68% 1,381,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,699.0 +4.23% 3,630.0 892,500 13,400 118,100 8.81
Nov 21, 2025 3,549.0 -2.02% 3,545.8 1,344,600 10,500 103,000 9.81
Nov 14, 2025 3,622.0 +2.49% 3,580.1 1,944,100 12,100 135,900 11.23
Nov 7, 2025 3,534.0 +1.03% 3,539.9 1,617,500 13,000 133,900 10.30
Oct 31, 2025 3,498.0 -0.68% 3,482.6 2,013,100 12,600 93,000 7.38
Oct 24, 2025 3,522.0 +4.57% 3,458.6 1,390,600 13,900 65,900 4.74
Oct 17, 2025 3,368.0 +1.17% 3,340.9 923,300 14,200 64,600 4.55
Oct 10, 2025 3,329.0 -0.33% 3,397.7 1,521,400 14,500 67,700 4.67
Oct 3, 2025 3,340.0 -1.30% 3,302.5 1,236,000 16,300 60,300 3.70
Sep 26, 2025 3,384.0 +0.45% 3,367.3 1,078,100 17,500 54,500 3.11
Sep 19, 2025 3,369.0 -1.00% 3,399.5 1,126,300 16,800 61,300 3.65
Sep 12, 2025 3,403.0 +0.29% 3,396.5 1,194,400 16,600 50,200 3.02
Sep 5, 2025 3,393.0 +2.66% 3,343.5 1,264,400 17,900 53,300 2.98
Aug 29, 2025 3,305.0 -1.78% 3,342.4 1,728,500 19,100 73,700 3.86
Aug 22, 2025 3,365.0 +5.25% 3,300.7 1,635,700 18,500 84,000 4.54
Aug 15, 2025 3,197.0 +0.60% 3,180.6 1,117,500 19,700 66,100 3.36
Aug 8, 2025 3,178.0 +5.55% 3,124.4 1,611,000 17,700 77,900 4.40
Aug 1, 2025 3,011.0 +0.42% 2,986.5 1,125,500 15,400 66,700 4.33
Jul 25, 2025 2,998.5 +2.79% 2,976.9 908,200 15,200 65,200 4.29
Jul 18, 2025 2,917.0 +1.00% 2,907.4 971,700 15,200 73,400 4.83