Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
3,096.00
+12.00 (0.39%)
Jan 23, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,099.003,122.003,080.003,106.00-0.71%264,100
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
Dec 17, 20252,716.002,716.502,677.502,704.002,704.00-0.02%356,000
Dec 16, 20252,730.002,741.502,694.502,704.502,704.50-1.51%479,600
Dec 15, 20252,718.002,748.002,697.002,746.002,746.001.38%439,300
Dec 12, 20252,702.002,712.002,669.502,708.502,708.501.73%468,900
Dec 11, 20252,718.002,724.002,650.002,662.502,662.50-0.21%539,500
Dec 10, 20252,656.502,701.002,640.502,668.002,668.001.50%808,300
Dec 9, 20252,634.002,643.002,618.002,628.502,628.500.08%723,500
Dec 8, 20252,633.002,661.002,603.002,626.502,626.501.68%774,900
Dec 5, 20252,621.002,634.502,542.502,583.002,583.00-2.40%1,096,700
Dec 4, 20252,599.502,649.002,594.002,646.502,646.501.32%604,500
Dec 3, 20252,625.502,644.502,602.002,612.002,612.00-1.27%429,300
Dec 2, 20252,635.002,668.002,621.502,645.502,645.500.55%447,000
Dec 1, 20252,700.002,720.002,631.002,631.002,631.00-3.82%1,010,000
Nov 28, 20252,700.002,739.502,697.502,735.502,735.501.41%1,159,300
Nov 27, 20252,692.502,717.502,649.002,697.502,697.506.10%1,879,000
Nov 26, 20252,510.002,542.502,502.502,542.502,542.501.88%831,200
Nov 25, 20252,508.502,528.502,477.002,495.502,495.500.42%549,500
Nov 21, 20252,406.502,497.002,406.502,485.002,485.001.30%824,000
Nov 20, 20252,450.002,485.002,430.002,453.002,453.003.15%818,500
Nov 19, 20252,372.502,392.002,356.002,378.002,378.000.44%478,600
Nov 18, 20252,434.002,453.002,351.002,367.502,367.50-3.68%556,900
Nov 17, 20252,465.002,490.002,438.002,458.002,458.000.41%507,600
Nov 14, 20252,433.002,460.002,406.002,448.002,448.001.35%591,000
Nov 13, 20252,421.502,431.502,408.002,415.502,415.50-0.10%386,500
Nov 12, 20252,425.002,441.002,387.502,418.002,418.000.79%669,300
Nov 11, 20252,449.002,471.502,380.002,399.002,399.00-1.50%832,500
Nov 10, 20252,290.002,473.002,250.502,435.502,435.507.48%3,777,500