Denka Company Limited (TYO:4061)
Japan · Delayed Price · Currency is JPY 3,536.00
-50.00 (-1.39%)
Aug 14, 2026, 3:30 PM JST
Denka Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3,986.00 | 4,029.00 | 3,868.00 | 3,919.00 | 3,919.00 | -1.68% | 743,600 |
| Jul 8, 2026 | 3,998.00 | 4,119.00 | 3,968.00 | 3,986.00 | 3,986.00 | -2.02% | 666,300 |
| Jul 7, 2026 | 4,180.00 | 4,210.00 | 4,052.00 | 4,068.00 | 4,068.00 | -2.87% | 589,300 |
| Jul 6, 2026 | 4,234.00 | 4,284.00 | 4,175.00 | 4,188.00 | 4,188.00 | -0.59% | 545,200 |
| Jul 3, 2026 | 4,166.00 | 4,217.00 | 4,099.00 | 4,213.00 | 4,213.00 | 0.62% | 722,200 |
| Jul 2, 2026 | 4,172.00 | 4,273.00 | 4,116.00 | 4,187.00 | 4,187.00 | -0.36% | 645,500 |
| Jul 1, 2026 | 4,365.00 | 4,397.00 | 4,168.00 | 4,202.00 | 4,202.00 | -3.09% | 723,400 |
| Jun 30, 2026 | 4,417.00 | 4,434.00 | 4,257.00 | 4,336.00 | 4,336.00 | -0.55% | 663,500 |
| Jun 29, 2026 | 4,350.00 | 4,448.00 | 4,159.00 | 4,360.00 | 4,360.00 | -1.00% | 2,190,200 |
| Jun 26, 2026 | 4,426.00 | 4,480.00 | 4,320.00 | 4,404.00 | 4,404.00 | -0.74% | 986,800 |
| Jun 25, 2026 | 4,454.00 | 4,487.00 | 4,394.00 | 4,437.00 | 4,437.00 | 1.58% | 661,100 |
| Jun 24, 2026 | 4,343.00 | 4,470.00 | 4,289.00 | 4,368.00 | 4,368.00 | 0.16% | 851,200 |
| Jun 23, 2026 | 4,550.00 | 4,550.00 | 4,361.00 | 4,361.00 | 4,361.00 | -3.79% | 1,157,000 |
| Jun 22, 2026 | 4,410.00 | 4,558.00 | 4,380.00 | 4,533.00 | 4,533.00 | 2.12% | 794,600 |
| Jun 19, 2026 | 4,630.00 | 4,692.00 | 4,413.00 | 4,439.00 | 4,439.00 | -1.53% | 1,346,800 |
| Jun 18, 2026 | 4,347.00 | 4,545.00 | 4,285.00 | 4,508.00 | 4,508.00 | 4.26% | 1,323,800 |
| Jun 17, 2026 | 4,209.00 | 4,347.00 | 4,169.00 | 4,324.00 | 4,324.00 | 2.90% | 886,200 |
| Jun 16, 2026 | 4,227.00 | 4,240.00 | 4,165.00 | 4,202.00 | 4,202.00 | -0.59% | 680,400 |
| Jun 15, 2026 | 4,200.00 | 4,272.00 | 4,162.00 | 4,227.00 | 4,227.00 | 4.91% | 767,100 |
| Jun 12, 2026 | 4,014.00 | 4,114.00 | 3,977.00 | 4,029.00 | 4,029.00 | 5.06% | 901,300 |
| Jun 11, 2026 | 3,685.00 | 3,863.00 | 3,656.00 | 3,835.00 | 3,835.00 | 0.47% | 491,100 |
| Jun 10, 2026 | 3,905.00 | 3,942.00 | 3,751.00 | 3,817.00 | 3,817.00 | -1.90% | 684,600 |
| Jun 9, 2026 | 3,831.00 | 3,946.00 | 3,709.00 | 3,891.00 | 3,891.00 | 2.18% | 1,103,700 |
| Jun 8, 2026 | 3,761.00 | 3,931.00 | 3,739.00 | 3,808.00 | 3,808.00 | -7.37% | 1,332,500 |
| Jun 5, 2026 | 3,967.00 | 4,141.00 | 3,890.00 | 4,111.00 | 4,111.00 | -2.58% | 1,181,800 |
| Jun 4, 2026 | 4,200.00 | 4,227.00 | 4,120.00 | 4,220.00 | 4,220.00 | -0.31% | 530,800 |