ADEKA CORPORATION(4401) Historical

52 Week High Jan 27, 2026

4,641 JPY

52 Week Low Apr 7, 2025

2,125 JPY

Yearly High Jan 27, 2026

4,641 JPY

Yearly Low Apr 7, 2025

2,125 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	3,909	4,641	3,900	4,540	+664	+17.13%	7,305,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,712	3,949	3,585	3,876	+177	+4.79%	6,025,400
Nov, 2025	3,535	3,704	3,379	3,699	+201	+5.75%	5,798,700
Oct, 2025	3,292	3,595	3,226	3,498	+197	+5.97%	6,692,600
Sep, 2025	3,300	3,447	3,263	3,301	-4	-0.12%	5,055,000
Aug, 2025	2,980	3,409	2,929	3,305	+316	+10.57%	6,256,900
Jul, 2025	2,731	3,028	2,700	2,989	+231	+8.38%	5,464,500
Jun, 2025	2,660	2,770	2,642	2,758	+89	+3.33%	4,620,600
May, 2025	2,575	2,777	2,508	2,669	+103	+4.01%	6,316,600
Apr, 2025	2,723	2,727	2,125	2,566	-123	-4.57%	6,407,400
Mar, 2025	2,780	2,855	2,680	2,689	-80	-2.89%	4,531,800
Feb, 2025	2,860	2,942	2,715	2,769	-133	-4.58%	5,199,400
Jan, 2025	2,846	2,963	2,767	2,902	+70	+2.47%	4,575,200
Dec, 2024	2,738	2,857	2,703	2,832	+81	+2.94%	4,060,600
Nov, 2024	2,739	2,955	2,708	2,751	-37	-1.33%	5,323,900
Oct, 2024	2,920	2,994	2,666	2,788	-128	-4.39%	4,256,100
Sep, 2024	3,136	3,139	2,806	2,916	-104	-3.44%	3,933,900
Aug, 2024	3,175	3,187	2,450	3,020	-200	-6.21%	5,485,200
Jul, 2024	3,250	3,327	3,045	3,220	-18	-0.56%	4,852,900
Jun, 2024	3,380	3,407	3,130	3,238	-134	-3.97%	4,685,600
May, 2024	3,249	3,446	3,110	3,372	+83	+2.52%	5,474,400