Denka Company Limited (TYO:4061)
Japan · Delayed Price · Currency is JPY 3,079.00
-35.00 (-1.12%)
Feb 13, 2026, 3:30 PM JST
Denka Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,052.00 | 3,107.00 | 3,005.00 | 3,098.00 | - | -0.51% | 492,700 |
| Feb 12, 2026 | 3,061.00 | 3,126.00 | 3,055.00 | 3,114.00 | 3,114.00 | 2.40% | 925,300 |
| Feb 10, 2026 | 2,941.50 | 3,041.00 | 2,925.00 | 3,041.00 | 3,041.00 | 3.59% | 1,466,800 |
| Feb 9, 2026 | 3,180.00 | 3,187.00 | 2,935.50 | 2,935.50 | 2,935.50 | -5.73% | 2,239,200 |
| Feb 6, 2026 | 3,058.00 | 3,165.00 | 2,956.50 | 3,114.00 | 3,114.00 | -0.13% | 2,550,900 |
| Feb 5, 2026 | 3,185.00 | 3,212.00 | 3,104.00 | 3,118.00 | 3,118.00 | -0.73% | 868,300 |
| Feb 4, 2026 | 3,045.00 | 3,154.00 | 3,044.00 | 3,141.00 | 3,141.00 | 3.19% | 753,100 |
| Feb 3, 2026 | 3,018.00 | 3,046.00 | 2,989.00 | 3,044.00 | 3,044.00 | 3.96% | 537,400 |
| Feb 2, 2026 | 2,991.00 | 3,032.00 | 2,923.00 | 2,928.00 | 2,928.00 | -1.40% | 616,200 |
| Jan 30, 2026 | 2,959.00 | 2,973.00 | 2,940.00 | 2,969.50 | 2,969.50 | 0.51% | 828,700 |
| Jan 29, 2026 | 2,947.50 | 2,971.00 | 2,922.00 | 2,954.50 | 2,954.50 | -0.14% | 569,100 |
| Jan 28, 2026 | 3,015.00 | 3,024.00 | 2,958.50 | 2,958.50 | 2,958.50 | -3.19% | 530,900 |
| Jan 27, 2026 | 3,024.00 | 3,071.00 | 3,017.00 | 3,056.00 | 3,056.00 | 0.23% | 331,900 |
| Jan 26, 2026 | 3,044.00 | 3,088.00 | 3,036.00 | 3,049.00 | 3,049.00 | -1.52% | 487,300 |
| Jan 23, 2026 | 3,099.00 | 3,122.00 | 3,080.00 | 3,096.00 | 3,096.00 | 0.39% | 466,900 |
| Jan 22, 2026 | 3,060.00 | 3,106.00 | 3,046.00 | 3,084.00 | 3,084.00 | 1.11% | 490,000 |
| Jan 21, 2026 | 2,963.00 | 3,050.00 | 2,951.00 | 3,050.00 | 3,050.00 | -0.33% | 801,100 |
| Jan 20, 2026 | 3,097.00 | 3,120.00 | 3,036.00 | 3,060.00 | 3,060.00 | -2.86% | 696,100 |
| Jan 19, 2026 | 3,080.00 | 3,150.00 | 3,051.00 | 3,150.00 | 3,150.00 | 0.70% | 718,800 |
| Jan 16, 2026 | 3,056.00 | 3,128.00 | 3,051.00 | 3,128.00 | 3,128.00 | 1.56% | 933,200 |
| Jan 15, 2026 | 3,015.00 | 3,104.00 | 3,015.00 | 3,080.00 | 3,080.00 | 1.75% | 872,000 |
| Jan 14, 2026 | 2,998.00 | 3,049.00 | 2,991.50 | 3,027.00 | 3,027.00 | 2.25% | 1,079,100 |
| Jan 13, 2026 | 2,985.00 | 2,988.50 | 2,924.00 | 2,960.50 | 2,960.50 | 0.83% | 1,035,000 |
| Jan 9, 2026 | 2,899.00 | 2,948.00 | 2,880.50 | 2,936.00 | 2,936.00 | 2.14% | 1,014,700 |
| Jan 8, 2026 | 2,878.00 | 2,897.00 | 2,847.00 | 2,874.50 | 2,874.50 | -1.20% | 773,700 |
| Jan 7, 2026 | 2,878.00 | 2,923.50 | 2,878.00 | 2,909.50 | 2,909.50 | 1.16% | 1,005,700 |
| Jan 6, 2026 | 2,882.50 | 2,944.00 | 2,852.50 | 2,876.00 | 2,876.00 | 4.68% | 1,307,700 |
| Jan 5, 2026 | 2,744.00 | 2,755.00 | 2,728.00 | 2,747.50 | 2,747.50 | 0.15% | 442,500 |
| Dec 30, 2025 | 2,780.00 | 2,781.50 | 2,732.50 | 2,743.50 | 2,743.50 | -0.97% | 468,700 |
| Dec 29, 2025 | 2,768.00 | 2,782.50 | 2,750.50 | 2,770.50 | 2,770.50 | 1.13% | 386,700 |
| Dec 26, 2025 | 2,777.00 | 2,790.00 | 2,728.00 | 2,739.50 | 2,739.50 | -0.47% | 333,700 |
| Dec 25, 2025 | 2,746.50 | 2,759.00 | 2,728.00 | 2,752.50 | 2,752.50 | 0.81% | 378,400 |
| Dec 24, 2025 | 2,715.00 | 2,757.50 | 2,710.50 | 2,730.50 | 2,730.50 | 1.28% | 571,600 |
| Dec 23, 2025 | 2,677.50 | 2,713.50 | 2,673.00 | 2,696.00 | 2,696.00 | 0.45% | 280,600 |
| Dec 22, 2025 | 2,670.00 | 2,698.50 | 2,662.50 | 2,684.00 | 2,684.00 | 1.04% | 385,100 |
| Dec 19, 2025 | 2,647.00 | 2,675.00 | 2,636.50 | 2,656.50 | 2,656.50 | 0.85% | 538,900 |
| Dec 18, 2025 | 2,700.00 | 2,700.00 | 2,624.50 | 2,634.00 | 2,634.00 | -2.59% | 722,300 |
| Dec 17, 2025 | 2,716.00 | 2,716.50 | 2,677.50 | 2,704.00 | 2,704.00 | -0.02% | 356,000 |
| Dec 16, 2025 | 2,730.00 | 2,741.50 | 2,694.50 | 2,704.50 | 2,704.50 | -1.51% | 479,600 |
| Dec 15, 2025 | 2,718.00 | 2,748.00 | 2,697.00 | 2,746.00 | 2,746.00 | 1.38% | 439,300 |
| Dec 12, 2025 | 2,702.00 | 2,712.00 | 2,669.50 | 2,708.50 | 2,708.50 | 1.73% | 468,900 |
| Dec 11, 2025 | 2,718.00 | 2,724.00 | 2,650.00 | 2,662.50 | 2,662.50 | -0.21% | 539,500 |
| Dec 10, 2025 | 2,656.50 | 2,701.00 | 2,640.50 | 2,668.00 | 2,668.00 | 1.50% | 808,300 |
| Dec 9, 2025 | 2,634.00 | 2,643.00 | 2,618.00 | 2,628.50 | 2,628.50 | 0.08% | 723,500 |
| Dec 8, 2025 | 2,633.00 | 2,661.00 | 2,603.00 | 2,626.50 | 2,626.50 | 1.68% | 774,900 |
| Dec 5, 2025 | 2,621.00 | 2,634.50 | 2,542.50 | 2,583.00 | 2,583.00 | -2.40% | 1,096,700 |
| Dec 4, 2025 | 2,599.50 | 2,649.00 | 2,594.00 | 2,646.50 | 2,646.50 | 1.32% | 604,500 |
| Dec 3, 2025 | 2,625.50 | 2,644.50 | 2,602.00 | 2,612.00 | 2,612.00 | -1.27% | 429,300 |
| Dec 2, 2025 | 2,635.00 | 2,668.00 | 2,621.50 | 2,645.50 | 2,645.50 | 0.55% | 447,000 |
| Dec 1, 2025 | 2,700.00 | 2,720.00 | 2,631.00 | 2,631.00 | 2,631.00 | -3.82% | 1,010,000 |