ADEKA CORPORATION(4401) Historical

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 Monthly Price

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

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov, 2025	3,535.0	3,704.0	3,379.0	3,699.0	+201.0	+5.75%	5,798,700
Oct, 2025	3,292.0	3,595.0	3,226.0	3,498.0	+197.0	+5.97%	6,692,600
Sep, 2025	3,300.0	3,447.0	3,263.0	3,301.0	-4.0	-0.12%	5,055,000
Aug, 2025	2,980.0	3,409.0	2,929.5	3,305.0	+316.0	+10.57%	6,256,900
Jul, 2025	2,731.5	3,028.0	2,700.0	2,989.0	+231.0	+8.38%	5,464,500
Jun, 2025	2,660.5	2,770.0	2,642.5	2,758.0	+88.5	+3.32%	4,620,600
May, 2025	2,575.0	2,777.0	2,508.0	2,669.5	+103.0	+4.01%	6,316,600
Apr, 2025	2,723.5	2,727.5	2,125.5	2,566.5	-122.5	-4.56%	6,407,400
Mar, 2025	2,780.0	2,855.0	2,680.5	2,689.0	-80.0	-2.89%	4,531,800
Feb, 2025	2,860.0	2,942.0	2,715.5	2,769.0	-133.5	-4.60%	5,199,400
Jan, 2025	2,846.5	2,963.0	2,767.5	2,902.5	+70.0	+2.47%	4,575,200
Dec, 2024	2,738.0	2,857.0	2,703.0	2,832.5	+81.0	+2.94%	4,060,600
Nov, 2024	2,739.0	2,955.0	2,708.5	2,751.5	-36.5	-1.31%	5,323,900
Oct, 2024	2,920.0	2,994.0	2,666.0	2,788.0	-128.5	-4.41%	4,256,100
Sep, 2024	3,136.0	3,139.0	2,806.5	2,916.5	-103.5	-3.43%	3,933,900
Aug, 2024	3,175.0	3,187.0	2,450.0	3,020.0	-200.0	-6.21%	5,485,200
Jul, 2024	3,250.0	3,327.0	3,045.0	3,220.0	-18.0	-0.56%	4,852,900
Jun, 2024	3,380.0	3,407.0	3,130.0	3,238.0	-134.0	-3.97%	4,685,600
May, 2024	3,249.0	3,446.0	3,110.0	3,372.0	+83.0	+2.52%	5,474,400
Apr, 2024	3,250.0	3,354.0	3,083.0	3,289.0	+65.0	+2.02%	5,555,100