Denka Company Limited (TYO:4061)
Japan · Delayed Price · Currency is JPY 2,143.00
+12.50 (0.59%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,130.00 | 2,151.00 | 2,118.00 | 2,143.00 | 2,143.00 | 0.59% | 415,700 |
| Jul 31, 2025 | 2,120.00 | 2,140.00 | 2,116.00 | 2,130.50 | 2,130.50 | 1.00% | 350,500 |
| Jul 30, 2025 | 2,096.00 | 2,110.50 | 2,090.50 | 2,109.50 | 2,109.50 | 0.31% | 281,600 |
| Jul 29, 2025 | 2,100.00 | 2,112.50 | 2,094.50 | 2,103.00 | 2,103.00 | -0.80% | 289,000 |
| Jul 28, 2025 | 2,111.00 | 2,134.00 | 2,108.50 | 2,120.00 | 2,120.00 | 0.47% | 268,600 |
| Jul 25, 2025 | 2,116.50 | 2,123.50 | 2,092.50 | 2,110.00 | 2,110.00 | -0.59% | 341,300 |
| Jul 24, 2025 | 2,100.00 | 2,124.50 | 2,085.50 | 2,122.50 | 2,122.50 | 0.88% | 609,000 |
| Jul 23, 2025 | 2,070.00 | 2,110.00 | 2,068.00 | 2,104.00 | 2,104.00 | 2.14% | 589,500 |
| Jul 22, 2025 | 2,052.50 | 2,068.00 | 2,047.50 | 2,060.00 | 2,060.00 | 0.37% | 191,500 |
| Jul 18, 2025 | 2,066.50 | 2,068.00 | 2,049.50 | 2,052.50 | 2,052.50 | -0.27% | 206,300 |
| Jul 17, 2025 | 2,049.50 | 2,060.50 | 2,042.00 | 2,058.00 | 2,058.00 | 0.32% | 294,000 |
| Jul 16, 2025 | 2,073.00 | 2,084.50 | 2,051.50 | 2,051.50 | 2,051.50 | -1.08% | 288,500 |
| Jul 15, 2025 | 2,075.00 | 2,089.00 | 2,067.00 | 2,074.00 | 2,074.00 | -0.12% | 394,200 |
| Jul 14, 2025 | 2,063.50 | 2,081.00 | 2,062.50 | 2,076.50 | 2,076.50 | 0.41% | 298,200 |
| Jul 11, 2025 | 2,064.50 | 2,080.00 | 2,058.50 | 2,068.00 | 2,068.00 | 0.66% | 584,700 |
| Jul 10, 2025 | 2,076.00 | 2,085.50 | 2,053.00 | 2,054.50 | 2,054.50 | -1.49% | 509,400 |
| Jul 9, 2025 | 2,045.00 | 2,101.00 | 2,043.00 | 2,085.50 | 2,085.50 | 2.73% | 701,700 |
| Jul 8, 2025 | 1,981.50 | 2,039.00 | 1,977.00 | 2,030.00 | 2,030.00 | 1.81% | 554,400 |
| Jul 7, 2025 | 2,020.00 | 2,027.50 | 1,994.00 | 1,994.00 | 1,994.00 | -1.29% | 386,000 |
| Jul 4, 2025 | 2,033.00 | 2,038.00 | 2,015.50 | 2,020.00 | 2,020.00 | -0.86% | 450,800 |
| Jul 3, 2025 | 2,016.50 | 2,044.00 | 2,011.00 | 2,037.50 | 2,037.50 | 0.79% | 552,800 |
| Jul 2, 2025 | 1,986.00 | 2,025.00 | 1,986.00 | 2,021.50 | 2,021.50 | 1.81% | 563,000 |
| Jul 1, 2025 | 1,965.00 | 1,997.50 | 1,963.00 | 1,985.50 | 1,985.50 | 0.28% | 512,100 |
| Jun 30, 2025 | 1,975.00 | 2,004.50 | 1,970.00 | 1,980.00 | 1,980.00 | 0.69% | 598,900 |
| Jun 27, 2025 | 1,949.00 | 1,976.00 | 1,943.00 | 1,966.50 | 1,966.50 | 1.21% | 568,800 |
| Jun 26, 2025 | 1,910.00 | 1,947.50 | 1,907.50 | 1,943.00 | 1,943.00 | 2.24% | 582,800 |
| Jun 25, 2025 | 1,894.50 | 1,906.50 | 1,880.50 | 1,900.50 | 1,900.50 | 0.88% | 379,600 |
| Jun 24, 2025 | 1,885.00 | 1,895.00 | 1,876.50 | 1,884.00 | 1,884.00 | 0.43% | 433,500 |
| Jun 23, 2025 | 1,889.50 | 1,895.50 | 1,869.50 | 1,876.00 | 1,876.00 | -1.03% | 392,200 |
| Jun 20, 2025 | 1,888.00 | 1,901.00 | 1,877.50 | 1,895.50 | 1,895.50 | 0.29% | 591,800 |
| Jun 19, 2025 | 1,922.50 | 1,925.00 | 1,882.50 | 1,890.00 | 1,890.00 | -1.77% | 747,300 |
| Jun 18, 2025 | 1,906.00 | 1,927.50 | 1,906.00 | 1,924.00 | 1,924.00 | 0.47% | 508,300 |
| Jun 17, 2025 | 1,900.00 | 1,915.00 | 1,894.00 | 1,915.00 | 1,915.00 | 0.66% | 691,500 |
| Jun 16, 2025 | 1,940.00 | 1,942.50 | 1,902.50 | 1,902.50 | 1,902.50 | -2.13% | 830,000 |
| Jun 13, 2025 | 1,971.50 | 1,978.00 | 1,941.00 | 1,944.00 | 1,944.00 | -2.26% | 663,600 |
| Jun 12, 2025 | 2,000.00 | 2,021.00 | 1,979.50 | 1,989.00 | 1,989.00 | -0.10% | 478,400 |
| Jun 11, 2025 | 1,998.00 | 2,003.00 | 1,986.50 | 1,991.00 | 1,991.00 | 0.56% | 518,800 |
| Jun 10, 2025 | 2,004.50 | 2,005.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.60% | 476,400 |
| Jun 9, 2025 | 2,029.00 | 2,029.00 | 1,990.00 | 1,992.00 | 1,992.00 | -0.72% | 339,200 |
| Jun 6, 2025 | 2,027.00 | 2,038.00 | 2,006.00 | 2,006.50 | 2,006.50 | -0.55% | 318,800 |
| Jun 5, 2025 | 2,004.00 | 2,047.00 | 1,995.50 | 2,017.50 | 2,017.50 | 1.28% | 589,500 |
| Jun 4, 2025 | 2,019.50 | 2,028.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.82% | 431,600 |
| Jun 3, 2025 | 2,023.00 | 2,026.00 | 2,008.50 | 2,008.50 | 2,008.50 | -0.72% | 431,700 |
| Jun 2, 2025 | 2,030.00 | 2,033.00 | 2,000.50 | 2,023.00 | 2,023.00 | -1.63% | 518,300 |
| May 30, 2025 | 2,040.00 | 2,066.00 | 2,038.00 | 2,056.50 | 2,056.50 | -0.19% | 368,900 |
| May 29, 2025 | 2,030.00 | 2,068.50 | 2,030.00 | 2,060.50 | 2,060.50 | 2.28% | 402,600 |
| May 28, 2025 | 2,027.00 | 2,027.00 | 2,008.50 | 2,014.50 | 2,014.50 | 0.50% | 293,000 |
| May 27, 2025 | 1,995.00 | 2,014.00 | 1,991.00 | 2,004.50 | 2,004.50 | 0.65% | 245,900 |
| May 26, 2025 | 1,992.00 | 2,010.00 | 1,985.00 | 1,991.50 | 1,991.50 | -0.62% | 477,200 |
| May 23, 2025 | 1,988.00 | 2,011.00 | 1,980.00 | 2,004.00 | 2,004.00 | 1.14% | 335,800 |