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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	2,846	3,721	2,125	3,600	+767	+27.10%	62,299,900

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2024	2,830.0	3,446.0	2,450.0	2,832.5	-37.5	-1.31%	58,386,900
2023	2,145.0	2,929.0	2,053.0	2,870.0	+706.0	+32.62%	54,722,800
2022	2,592.0	2,791.0	2,103.0	2,164.0	-403.0	-15.70%	63,775,900
2021	1,797.0	2,800.0	1,739.0	2,567.0	+766.0	+42.53%	60,637,700
2020	1,602.0	1,864.0	1,089.0	1,801.0	+145.0	+8.76%	48,468,900
2019	1,572.0	1,797.0	1,224.0	1,656.0	+63.0	+3.95%	53,688,100
2018	2,020.0	2,115.0	1,422.0	1,593.0	-392.0	-19.75%	53,734,800
2017	1,592.0	2,066.0	1,532.0	1,985.0	+395.0	+24.84%	70,042,400
2016	1,717.0	1,741.0	1,158.0	1,590.0	-142.0	-8.20%	75,366,300
2015	1,422.0	1,887.0	1,302.0	1,732.0	+300.0	+20.95%	69,432,000
2014	1,153.0	1,485.0	1,029.0	1,432.0	+274.0	+23.66%	76,005,500
2013	757.0	1,229.0	709.0	1,158.0	+416.0	+56.06%	89,898,900
2012	771.0	807.0	526.0	742.0	-14.0	-1.85%	71,843,900
2011	904.0	991.0	604.0	756.0	-142.0	-15.81%	80,058,600
2010	812.0	950.0	805.0	898.0	+82.0	+10.05%	73,028,200
2009	659.0	960.0	460.0	816.0	+159.0	+24.20%	92,667,600
2008	1,117.0	1,173.0	451.0	657.0	-487.0	-42.57%	105,945,100
2007	1,240.0	1,435.0	1,030.0	1,144.0	-102.0	-8.19%	116,938,500
2006	1,885.0	2,230.0	1,079.0	1,246.0	-583.0	-31.88%	128,059,600
2005	1,056.0	1,882.0	1,024.0	1,829.0	+773.0	+73.20%	81,716,000