Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
3,410.00
+133.00 (4.06%)
At close: Mar 5, 2026

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,470.003,547.003,408.003,410.003,410.004.06%1,186,600
Mar 4, 20263,300.003,394.003,224.003,277.003,277.00-5.15%1,279,600
Mar 3, 20263,515.003,578.003,439.003,455.003,455.00-1.87%1,501,900
Mar 2, 20263,553.003,565.003,415.003,521.003,521.00-4.29%2,062,100
Feb 27, 20263,440.003,750.003,436.003,679.003,679.006.58%2,715,200
Feb 26, 20263,413.003,480.003,402.003,452.003,452.001.92%859,600
Feb 25, 20263,350.003,414.003,310.003,387.003,387.001.65%1,056,000
Feb 24, 20263,270.003,339.003,222.003,332.003,332.002.08%586,500
Feb 20, 20263,222.003,268.003,190.003,264.003,264.00-0.21%628,700
Feb 19, 20263,213.003,271.003,173.003,271.003,271.002.44%789,900
Feb 18, 20263,183.003,225.003,160.003,193.003,193.000.16%790,400
Feb 17, 20263,082.003,188.003,081.003,188.003,188.002.91%850,600
Feb 16, 20263,085.003,127.003,053.003,098.003,098.000.62%527,900
Feb 13, 20263,052.003,107.003,005.003,079.003,079.00-1.12%793,900
Feb 12, 20263,061.003,126.003,055.003,114.003,114.002.40%925,300
Feb 10, 20262,941.503,041.002,925.003,041.003,041.003.59%1,466,800
Feb 9, 20263,180.003,187.002,935.502,935.502,935.50-5.73%2,239,200
Feb 6, 20263,058.003,165.002,956.503,114.003,114.00-0.13%2,550,900
Feb 5, 20263,185.003,212.003,104.003,118.003,118.00-0.73%868,300
Feb 4, 20263,045.003,154.003,044.003,141.003,141.003.19%753,100
Feb 3, 20263,018.003,046.002,989.003,044.003,044.003.96%537,400
Feb 2, 20262,991.003,032.002,923.002,928.002,928.00-1.40%616,200
Jan 30, 20262,959.002,973.002,940.002,969.502,969.500.51%828,700
Jan 29, 20262,947.502,971.002,922.002,954.502,954.50-0.14%569,100
Jan 28, 20263,015.003,024.002,958.502,958.502,958.50-3.19%530,900
Jan 27, 20263,024.003,071.003,017.003,056.003,056.000.23%331,900
Jan 26, 20263,044.003,088.003,036.003,049.003,049.00-1.52%487,300
Jan 23, 20263,099.003,122.003,080.003,096.003,096.000.39%466,900
Jan 22, 20263,060.003,106.003,046.003,084.003,084.001.11%490,000
Jan 21, 20262,963.003,050.002,951.003,050.003,050.00-0.33%801,100
Jan 20, 20263,097.003,120.003,036.003,060.003,060.00-2.86%696,100
Jan 19, 20263,080.003,150.003,051.003,150.003,150.000.70%718,800
Jan 16, 20263,056.003,128.003,051.003,128.003,128.001.56%933,200
Jan 15, 20263,015.003,104.003,015.003,080.003,080.001.75%872,000
Jan 14, 20262,998.003,049.002,991.503,027.003,027.002.25%1,079,100
Jan 13, 20262,985.002,988.502,924.002,960.502,960.500.83%1,035,000
Jan 9, 20262,899.002,948.002,880.502,936.002,936.002.14%1,014,700
Jan 8, 20262,878.002,897.002,847.002,874.502,874.50-1.20%773,700
Jan 7, 20262,878.002,923.502,878.002,909.502,909.501.16%1,005,700
Jan 6, 20262,882.502,944.002,852.502,876.002,876.004.68%1,307,700
Jan 5, 20262,744.002,755.002,728.002,747.502,747.500.15%442,500
Dec 30, 20252,780.002,781.502,732.502,743.502,743.50-0.97%468,700
Dec 29, 20252,768.002,782.502,750.502,770.502,770.501.13%386,700
Dec 26, 20252,777.002,790.002,728.002,739.502,739.50-0.47%333,700
Dec 25, 20252,746.502,759.002,728.002,752.502,752.500.81%378,400
Dec 24, 20252,715.002,757.502,710.502,730.502,730.501.28%571,600
Dec 23, 20252,677.502,713.502,673.002,696.002,696.000.45%280,600
Dec 22, 20252,670.002,698.502,662.502,684.002,684.001.04%385,100
Dec 19, 20252,647.002,675.002,636.502,656.502,656.500.85%538,900
Dec 18, 20252,700.002,700.002,624.502,634.002,634.00-2.59%722,300