ADEKA CORPORATION(4401) Historical

52 Week High Feb 10, 2026

5,104 JPY

52 Week Low Apr 7, 2025

2,125 JPY

Yearly High Feb 10, 2026

5,104 JPY

Yearly Low Apr 7, 2025

2,125 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,004	4,079	4,001	4,074	+24	+0.59%	95,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	4,050	-7.68%	4,081	2,911,400	ー	ー	ー
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
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