ADEKA CORPORATION(4401) Historical

52 Week High Feb 10, 2026

5,104 JPY

52 Week Low May 15, 2025

2,508 JPY

Yearly High Feb 10, 2026

5,104 JPY

Yearly Low Mar 31, 2026

3,535 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	3,725	4,034	3,690	3,928	+318	+8.81%	7,681,000

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	4,640	4,750	3,535	3,610	-1,185	-24.71%	10,921,700
Feb, 2026	4,627	5,104	4,305	4,795	+210	+4.58%	10,778,300
Jan, 2026	3,909	4,641	3,900	4,585	+709	+18.29%	7,320,300
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