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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,782	3,938	3,762	3,928	+115	+3.02%	1,774,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,997	4,032	3,772	3,813	-156	-3.93%	1,675,200
Apr 17, 2026	3,933	4,034	3,898	3,969	+35	+0.89%	1,681,700
Apr 10, 2026	3,726	3,980	3,721	3,934	+208	+5.58%	1,651,500
Apr 3, 2026	3,564	3,832	3,535	3,726	-93	-2.44%	1,977,700
Mar 27, 2026	3,830	3,897	3,744	3,819	-81	-2.08%	2,783,100
Mar 19, 2026	4,004	4,117	3,889	3,900	-150	-3.70%	1,780,300
Mar 13, 2026	4,046	4,255	3,950	4,050	-337	-7.68%	2,911,400
Mar 6, 2026	4,640	4,750	4,173	4,387	-408	-8.51%	2,367,100
Feb 27, 2026	4,563	4,795	4,481	4,795	+253	+5.57%	1,686,100
Feb 20, 2026	4,461	4,565	4,305	4,542	+83	+1.86%	3,183,400
Feb 13, 2026	5,078	5,104	4,311	4,459	-481	-9.74%	3,519,500
Feb 6, 2026	4,627	4,975	4,552	4,940	+355	+7.74%	2,389,300
Jan 30, 2026	4,430	4,641	4,397	4,585	+89	+1.98%	2,258,400
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