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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,430	4,641	4,397	4,540	+44	+0.98%	2,243,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	4,450	4,510	4,308	4,496	+19	+0.42%	1,638,100
Jan 16, 2026	4,230	4,487	4,150	4,477	+432	+10.68%	1,671,800
Jan 9, 2026	3,909	4,100	3,900	4,045	+169	+4.36%	1,752,000
Dec 30, 2025	3,902	3,949	3,876	3,876	0	0.00%	387,400
Dec 26, 2025	3,895	3,929	3,858	3,876	+51	+1.33%	1,039,600
Dec 19, 2025	3,872	3,903	3,766	3,825	-55	-1.42%	1,489,800
Dec 12, 2025	3,639	3,898	3,626	3,880	+280	+7.78%	1,979,000
Dec 5, 2025	3,712	3,721	3,585	3,600	-99	-2.68%	1,129,600
Nov 28, 2025	3,585	3,704	3,542	3,699	+150	+4.23%	892,500
Nov 21, 2025	3,598	3,634	3,471	3,549	-73	-2.02%	1,344,600
Nov 14, 2025	3,570	3,671	3,379	3,622	+88	+2.49%	1,944,100
Nov 7, 2025	3,535	3,638	3,415	3,534	+36	+1.03%	1,617,500
Oct 31, 2025	3,548	3,595	3,425	3,498	-24	-0.68%	2,013,100
Oct 24, 2025	3,464	3,525	3,404	3,522	+154	+4.57%	1,390,600
Oct 17, 2025	3,298	3,399	3,277	3,368	+39	+1.17%	923,300
Oct 10, 2025	3,410	3,470	3,329	3,329	-11	-0.33%	1,521,400
Oct 3, 2025	3,354	3,366	3,226	3,340	-44	-1.30%	1,236,000
Sep 26, 2025	3,370	3,414	3,324	3,384	+15	+0.45%	1,078,100
Sep 19, 2025	3,403	3,447	3,369	3,369	-34	-1.00%	1,126,300
Sep 12, 2025	3,407	3,445	3,351	3,403	+10	+0.29%	1,194,400