Denka Company Limited (TYO:4061)
Japan · Delayed Price · Currency is JPY 3,360.00
+51.00 (1.54%)
Sep 24, 2026, 3:30 PM JST
Denka Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,317.00 | 3,379.00 | 3,315.00 | 3,352.00 | 3,352.00 | 1.30% | 363,100 |
| Sep 18, 2026 | 3,343.00 | 3,368.00 | 3,286.00 | 3,309.00 | 3,309.00 | -0.72% | 683,900 |
| Sep 17, 2026 | 3,370.00 | 3,380.00 | 3,309.00 | 3,333.00 | 3,333.00 | -0.54% | 503,900 |
| Sep 16, 2026 | 3,274.00 | 3,365.00 | 3,272.00 | 3,351.00 | 3,351.00 | 3.27% | 562,900 |
| Sep 15, 2026 | 3,190.00 | 3,282.00 | 3,180.00 | 3,245.00 | 3,245.00 | 0.09% | 444,000 |
| Sep 14, 2026 | 3,235.00 | 3,262.00 | 3,166.00 | 3,242.00 | 3,242.00 | -1.34% | 680,800 |
| Sep 11, 2026 | 3,225.00 | 3,302.00 | 3,217.00 | 3,286.00 | 3,286.00 | -0.79% | 738,100 |
| Sep 10, 2026 | 3,253.00 | 3,335.00 | 3,233.00 | 3,312.00 | 3,312.00 | 0.12% | 802,000 |
| Sep 9, 2026 | 3,220.00 | 3,308.00 | 3,210.00 | 3,308.00 | 3,308.00 | 2.76% | 520,900 |
| Sep 8, 2026 | 3,269.00 | 3,409.00 | 3,219.00 | 3,219.00 | 3,219.00 | -1.92% | 962,400 |
| Sep 7, 2026 | 3,265.00 | 3,322.00 | 3,265.00 | 3,282.00 | 3,282.00 | 1.14% | 439,900 |
| Sep 4, 2026 | 3,230.00 | 3,247.00 | 3,175.00 | 3,245.00 | 3,245.00 | -0.52% | 573,700 |
| Sep 3, 2026 | 3,274.00 | 3,286.00 | 3,221.00 | 3,262.00 | 3,262.00 | 0.93% | 657,900 |
| Sep 2, 2026 | 3,272.00 | 3,311.00 | 3,211.00 | 3,232.00 | 3,232.00 | -4.24% | 743,000 |
| Sep 1, 2026 | 3,329.00 | 3,377.00 | 3,316.00 | 3,375.00 | 3,375.00 | 0.30% | 805,800 |
| Aug 31, 2026 | 3,313.00 | 3,365.00 | 3,261.00 | 3,365.00 | 3,365.00 | 0.81% | 764,900 |
| Aug 28, 2026 | 3,408.00 | 3,408.00 | 3,313.00 | 3,338.00 | 3,338.00 | -2.00% | 721,500 |
| Aug 27, 2026 | 3,441.00 | 3,462.00 | 3,365.00 | 3,406.00 | 3,406.00 | 0.24% | 536,300 |
| Aug 26, 2026 | 3,382.00 | 3,423.00 | 3,350.00 | 3,398.00 | 3,398.00 | -0.38% | 525,500 |
| Aug 25, 2026 | 3,457.00 | 3,463.00 | 3,373.00 | 3,411.00 | 3,411.00 | 0.03% | 528,000 |
| Aug 24, 2026 | 3,389.00 | 3,461.00 | 3,369.00 | 3,410.00 | 3,410.00 | 0.89% | 673,100 |
| Aug 21, 2026 | 3,310.00 | 3,380.00 | 3,295.00 | 3,380.00 | 3,380.00 | - | 657,500 |
| Aug 20, 2026 | 3,341.00 | 3,388.00 | 3,282.00 | 3,380.00 | 3,380.00 | 2.24% | 587,900 |
| Aug 19, 2026 | 3,358.00 | 3,386.00 | 3,275.00 | 3,306.00 | 3,306.00 | -5.43% | 979,000 |
| Aug 18, 2026 | 3,598.00 | 3,639.00 | 3,485.00 | 3,496.00 | 3,496.00 | -3.05% | 638,500 |
| Aug 17, 2026 | 3,560.00 | 3,651.00 | 3,546.00 | 3,606.00 | 3,606.00 | 1.98% | 768,800 |
| Aug 14, 2026 | 3,640.00 | 3,674.00 | 3,498.00 | 3,536.00 | 3,536.00 | -1.39% | 957,100 |
| Aug 13, 2026 | 3,655.00 | 3,675.00 | 3,552.00 | 3,586.00 | 3,586.00 | -0.28% | 850,100 |
| Aug 12, 2026 | 3,477.00 | 3,597.00 | 3,444.00 | 3,596.00 | 3,596.00 | 5.15% | 1,082,200 |
| Aug 10, 2026 | 3,520.00 | 3,555.00 | 3,407.00 | 3,420.00 | 3,420.00 | -4.34% | 1,326,300 |
| Aug 7, 2026 | 3,746.00 | 3,868.00 | 3,433.00 | 3,575.00 | 3,575.00 | -4.89% | 2,803,300 |
| Aug 6, 2026 | 3,815.00 | 3,910.00 | 3,759.00 | 3,759.00 | 3,759.00 | -2.89% | 768,000 |
| Aug 5, 2026 | 3,630.00 | 3,871.00 | 3,612.00 | 3,871.00 | 3,871.00 | 9.35% | 1,138,100 |
| Aug 4, 2026 | 3,452.00 | 3,567.00 | 3,440.00 | 3,540.00 | 3,540.00 | 3.12% | 741,300 |
| Aug 3, 2026 | 3,378.00 | 3,451.00 | 3,284.00 | 3,433.00 | 3,433.00 | 0.09% | 880,800 |
| Jul 31, 2026 | 3,433.00 | 3,501.00 | 3,353.00 | 3,430.00 | 3,430.00 | 5.25% | 845,500 |
| Jul 30, 2026 | 3,200.00 | 3,375.00 | 3,190.00 | 3,259.00 | 3,259.00 | 0.12% | 821,000 |
| Jul 29, 2026 | 3,404.00 | 3,445.00 | 3,182.00 | 3,255.00 | 3,255.00 | -4.32% | 1,243,700 |
| Jul 28, 2026 | 3,553.00 | 3,575.00 | 3,351.00 | 3,402.00 | 3,402.00 | -6.10% | 979,000 |
| Jul 27, 2026 | 3,742.00 | 3,752.00 | 3,574.00 | 3,623.00 | 3,623.00 | -1.90% | 950,600 |
| Jul 24, 2026 | 3,716.00 | 3,753.00 | 3,658.00 | 3,693.00 | 3,693.00 | -1.60% | 334,300 |
| Jul 23, 2026 | 3,780.00 | 3,817.00 | 3,715.00 | 3,753.00 | 3,753.00 | 0.78% | 407,800 |
| Jul 22, 2026 | 3,824.00 | 3,865.00 | 3,710.00 | 3,724.00 | 3,724.00 | 1.09% | 579,000 |
| Jul 21, 2026 | 3,668.00 | 3,696.00 | 3,606.00 | 3,684.00 | 3,684.00 | 2.39% | 685,000 |
| Jul 17, 2026 | 3,830.00 | 3,840.00 | 3,524.00 | 3,598.00 | 3,598.00 | -6.76% | 754,700 |
| Jul 16, 2026 | 3,971.00 | 4,028.00 | 3,853.00 | 3,859.00 | 3,859.00 | -5.76% | 489,000 |
| Jul 15, 2026 | 4,003.00 | 4,113.00 | 3,970.00 | 4,095.00 | 4,095.00 | 4.87% | 690,700 |
| Jul 14, 2026 | 3,815.00 | 3,920.00 | 3,776.00 | 3,905.00 | 3,905.00 | 1.75% | 521,000 |
| Jul 13, 2026 | 3,982.00 | 3,984.00 | 3,798.00 | 3,838.00 | 3,838.00 | -1.92% | 463,400 |
| Jul 10, 2026 | 3,935.00 | 3,990.00 | 3,895.00 | 3,913.00 | 3,913.00 | -0.15% | 555,000 |