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 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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,585.0	3,704.0	3,542.0	3,699.0	+150.0	+4.23%	892,500
Nov 21, 2025	3,598.0	3,634.0	3,471.0	3,549.0	-73.0	-2.02%	1,344,600
Nov 14, 2025	3,570.0	3,671.0	3,379.0	3,622.0	+88.0	+2.49%	1,944,100
Nov 7, 2025	3,535.0	3,638.0	3,415.0	3,534.0	+36.0	+1.03%	1,617,500
Oct 31, 2025	3,548.0	3,595.0	3,425.0	3,498.0	-24.0	-0.68%	2,013,100
Oct 24, 2025	3,464.0	3,525.0	3,404.0	3,522.0	+154.0	+4.57%	1,390,600
Oct 17, 2025	3,298.0	3,399.0	3,277.0	3,368.0	+39.0	+1.17%	923,300
Oct 10, 2025	3,410.0	3,470.0	3,329.0	3,329.0	-11.0	-0.33%	1,521,400
Oct 3, 2025	3,354.0	3,366.0	3,226.0	3,340.0	-44.0	-1.30%	1,236,000
Sep 26, 2025	3,370.0	3,414.0	3,324.0	3,384.0	+15.0	+0.45%	1,078,100
Sep 19, 2025	3,403.0	3,447.0	3,369.0	3,369.0	-34.0	-1.00%	1,126,300
Sep 12, 2025	3,407.0	3,445.0	3,351.0	3,403.0	+10.0	+0.29%	1,194,400
Sep 5, 2025	3,300.0	3,393.0	3,263.0	3,393.0	+88.0	+2.66%	1,264,400
Aug 29, 2025	3,385.0	3,409.0	3,305.0	3,305.0	-60.0	-1.78%	1,728,500
Aug 22, 2025	3,237.0	3,380.0	3,212.0	3,365.0	+168.0	+5.25%	1,635,700
Aug 15, 2025	3,171.0	3,205.0	3,152.0	3,197.0	+19.0	+0.60%	1,117,500
Aug 8, 2025	2,935.0	3,322.0	2,929.5	3,178.0	+167.0	+5.55%	1,611,000
Aug 1, 2025	2,995.5	3,028.0	2,948.0	3,011.0	+12.5	+0.42%	1,125,500
Jul 25, 2025	2,925.0	3,010.0	2,917.0	2,998.5	+81.5	+2.79%	908,200
Jul 18, 2025	2,899.5	2,930.0	2,860.0	2,917.0	+29.0	+1.00%	971,700