4401 ADEKA CORPORATION - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
2024	2,830	3,446	2,450	2,816	-54	-1.88%	58,090,800

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
2004	784.0	1,137.0	778.0	1,056.0	+282.0	+36.43%	76,435,000

ADEKA CORPORATION(4401) Historical

Latest Yearly Price

Yearly Price