ADEKA CORPORATION(4401) Historical

52 Week High Feb 10, 2026

5,104 JPY

52 Week Low Apr 7, 2025

2,125 JPY

Yearly High Feb 10, 2026

5,104 JPY

Yearly Low Apr 7, 2025

2,125 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	4,004	4,079	4,001	4,028	-22	-0.54%	150,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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