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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2026	3,909	4,641	3,900	4,540	+664	+17.13%	7,305,800

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	2,846	3,949	2,125	3,876	+1,044	+36.86%	66,944,100
2024	2,830	3,446	2,450	2,832	-38	-1.32%	58,386,900
2023	2,145	2,929	2,053	2,870	+706	+32.62%	54,722,800
2022	2,592	2,791	2,103	2,164	-403	-15.70%	63,775,900
2021	1,797	2,800	1,739	2,567	+766	+42.53%	60,637,700
2020	1,602	1,864	1,089	1,801	+145	+8.76%	48,468,900
2019	1,572	1,797	1,224	1,656	+63	+3.95%	53,688,100
2018	2,020	2,115	1,422	1,593	-392	-19.75%	53,734,800
2017	1,592	2,066	1,532	1,985	+395	+24.84%	70,042,400
2016	1,717	1,741	1,158	1,590	-142	-8.20%	75,366,300
2015	1,422	1,887	1,302	1,732	+300	+20.95%	69,432,000
2014	1,153	1,485	1,029	1,432	+274	+23.66%	76,005,500
2013	757	1,229	709	1,158	+416	+56.06%	89,898,900
2012	771	807	526	742	-14	-1.85%	71,843,900
2011	904	991	604	756	-142	-15.81%	80,058,600
2010	812	950	805	898	+82	+10.05%	73,028,200
2009	659	960	460	816	+159	+24.20%	92,667,600
2008	1,117	1,173	451	657	-487	-42.57%	105,945,100
2007	1,240	1,435	1,030	1,144	-102	-8.19%	116,938,500
2006	1,885	2,230	1,079	1,246	-583	-31.88%	128,059,600