Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
2,338.50
-4.00 (-0.17%)
Sep 12, 2025, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,351.502,361.002,336.002,338.502,338.50-0.17%395,200
Sep 11, 20252,330.002,352.502,317.502,342.502,342.500.54%366,200
Sep 10, 20252,355.502,355.502,326.002,330.002,330.00-1.10%384,600
Sep 9, 20252,394.002,394.002,351.002,356.002,356.00-1.11%539,800
Sep 8, 20252,392.002,405.002,371.002,382.502,382.500.68%711,500
Sep 5, 20252,319.002,388.002,315.502,366.502,366.504.30%1,080,600
Sep 4, 20252,254.002,278.002,249.002,269.002,269.000.51%250,400
Sep 3, 20252,262.002,276.002,253.002,257.502,257.50-0.15%303,700
Sep 2, 20252,269.002,275.502,251.502,261.002,261.000.16%270,100
Sep 1, 20252,250.002,266.002,229.002,257.502,257.500.62%311,700
Aug 29, 20252,237.002,253.502,226.502,243.502,243.500.29%221,900
Aug 28, 20252,245.502,252.502,230.002,237.002,237.00-0.38%292,600
Aug 27, 20252,253.002,262.002,238.002,245.502,245.50-0.42%267,700
Aug 26, 20252,283.502,283.502,244.002,255.002,255.00-0.73%354,100
Aug 25, 20252,279.502,284.002,266.502,271.502,271.500.31%300,500
Aug 22, 20252,274.502,282.002,243.502,264.502,264.500.04%374,200
Aug 21, 20252,243.502,272.002,230.002,263.502,263.501.82%576,000
Aug 20, 20252,235.002,242.002,214.502,223.002,223.00-0.36%421,800
Aug 19, 20252,228.002,245.002,226.502,231.002,231.000.47%395,100
Aug 18, 20252,202.002,225.002,202.002,220.502,220.500.36%422,300
Aug 15, 20252,153.502,227.502,150.002,212.502,212.502.76%795,100
Aug 14, 20252,150.002,180.002,144.002,153.002,153.000.23%489,100
Aug 13, 20252,150.002,169.502,139.502,148.002,148.000.42%418,400
Aug 12, 20252,124.002,162.002,116.002,139.002,139.000.80%650,000
Aug 8, 20252,100.002,130.002,093.002,122.002,122.000.31%641,000
Aug 7, 20252,093.002,170.002,075.502,115.502,115.500.19%1,830,000
Aug 6, 20252,133.002,133.002,111.502,111.502,111.500.21%358,400
Aug 5, 20252,115.002,128.502,107.002,107.002,107.00-0.14%304,900
Aug 4, 20252,093.002,111.002,087.502,110.002,110.00-1.54%437,000
Aug 1, 20252,130.002,151.002,118.002,143.002,143.000.59%415,700
Jul 31, 20252,120.002,140.002,116.002,130.502,130.501.00%350,500
Jul 30, 20252,096.002,110.502,090.502,109.502,109.500.31%281,600
Jul 29, 20252,100.002,112.502,094.502,103.002,103.00-0.80%289,000
Jul 28, 20252,111.002,134.002,108.502,120.002,120.000.47%268,600
Jul 25, 20252,116.502,123.502,092.502,110.002,110.00-0.59%341,300
Jul 24, 20252,100.002,124.502,085.502,122.502,122.500.88%609,000
Jul 23, 20252,070.002,110.002,068.002,104.002,104.002.14%589,500
Jul 22, 20252,052.502,068.002,047.502,060.002,060.000.37%191,500
Jul 18, 20252,066.502,068.002,049.502,052.502,052.50-0.27%206,300
Jul 17, 20252,049.502,060.502,042.002,058.002,058.000.32%294,000
Jul 16, 20252,073.002,084.502,051.502,051.502,051.50-1.08%288,500
Jul 15, 20252,075.002,089.002,067.002,074.002,074.00-0.12%394,200
Jul 14, 20252,063.502,081.002,062.502,076.502,076.500.41%298,200
Jul 11, 20252,064.502,080.002,058.502,068.002,068.000.66%584,700
Jul 10, 20252,076.002,085.502,053.002,054.502,054.50-1.49%509,400
Jul 9, 20252,045.002,101.002,043.002,085.502,085.502.73%701,700
Jul 8, 20251,981.502,039.001,977.002,030.002,030.001.81%554,400
Jul 7, 20252,020.002,027.501,994.001,994.001,994.00-1.29%386,000
Jul 4, 20252,033.002,038.002,015.502,020.002,020.00-0.86%450,800
Jul 3, 20252,016.502,044.002,011.002,037.502,037.500.79%552,800