Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-17.00 (-0.52%)
Sep 4, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,230.003,247.003,175.003,245.003,245.00-0.52%573,700
Sep 3, 20263,274.003,286.003,221.003,262.003,262.000.93%657,900
Sep 2, 20263,272.003,311.003,211.003,232.003,232.00-4.24%743,000
Sep 1, 20263,329.003,377.003,316.003,375.003,375.000.30%805,800
Aug 31, 20263,313.003,365.003,261.003,365.003,365.000.81%764,900
Aug 28, 20263,408.003,408.003,313.003,338.003,338.00-2.00%721,500
Aug 27, 20263,441.003,462.003,365.003,406.003,406.000.24%536,300
Aug 26, 20263,382.003,423.003,350.003,398.003,398.00-0.38%525,500
Aug 25, 20263,457.003,463.003,373.003,411.003,411.000.03%528,000
Aug 24, 20263,389.003,461.003,369.003,410.003,410.000.89%673,100
Aug 21, 20263,310.003,380.003,295.003,380.003,380.00-657,500
Aug 20, 20263,341.003,388.003,282.003,380.003,380.002.24%587,900
Aug 19, 20263,358.003,386.003,275.003,306.003,306.00-5.43%979,000
Aug 18, 20263,598.003,639.003,485.003,496.003,496.00-3.05%638,500
Aug 17, 20263,560.003,651.003,546.003,606.003,606.001.98%768,800
Aug 14, 20263,640.003,674.003,498.003,536.003,536.00-1.39%957,100
Aug 13, 20263,655.003,675.003,552.003,586.003,586.00-0.28%850,100
Aug 12, 20263,477.003,597.003,444.003,596.003,596.005.15%1,082,200
Aug 10, 20263,520.003,555.003,407.003,420.003,420.00-4.34%1,326,300
Aug 7, 20263,746.003,868.003,433.003,575.003,575.00-4.89%2,803,300
Aug 6, 20263,815.003,910.003,759.003,759.003,759.00-2.89%768,000
Aug 5, 20263,630.003,871.003,612.003,871.003,871.009.35%1,138,100
Aug 4, 20263,452.003,567.003,440.003,540.003,540.003.12%741,300
Aug 3, 20263,378.003,451.003,284.003,433.003,433.000.09%880,800
Jul 31, 20263,433.003,501.003,353.003,430.003,430.005.25%845,500
Jul 30, 20263,200.003,375.003,190.003,259.003,259.000.12%821,000
Jul 29, 20263,404.003,445.003,182.003,255.003,255.00-4.32%1,243,700
Jul 28, 20263,553.003,575.003,351.003,402.003,402.00-6.10%979,000
Jul 27, 20263,742.003,752.003,574.003,623.003,623.00-1.90%950,600
Jul 24, 20263,716.003,753.003,658.003,693.003,693.00-1.60%334,300
Jul 23, 20263,780.003,817.003,715.003,753.003,753.000.78%407,800
Jul 22, 20263,824.003,865.003,710.003,724.003,724.001.09%579,000
Jul 21, 20263,668.003,696.003,606.003,684.003,684.002.39%685,000
Jul 17, 20263,830.003,840.003,524.003,598.003,598.00-6.76%754,700
Jul 16, 20263,971.004,028.003,853.003,859.003,859.00-5.76%489,000
Jul 15, 20264,003.004,113.003,970.004,095.004,095.004.87%690,700
Jul 14, 20263,815.003,920.003,776.003,905.003,905.001.75%521,000
Jul 13, 20263,982.003,984.003,798.003,838.003,838.00-1.92%463,400
Jul 10, 20263,935.003,990.003,895.003,913.003,913.00-0.15%555,000
Jul 9, 20263,986.004,029.003,868.003,919.003,919.00-1.68%743,600
Jul 8, 20263,998.004,119.003,968.003,986.003,986.00-2.02%666,300
Jul 7, 20264,180.004,210.004,052.004,068.004,068.00-2.87%589,300
Jul 6, 20264,234.004,284.004,175.004,188.004,188.00-0.59%545,200
Jul 3, 20264,166.004,217.004,099.004,213.004,213.000.62%722,200
Jul 2, 20264,172.004,273.004,116.004,187.004,187.00-0.36%645,500
Jul 1, 20264,365.004,397.004,168.004,202.004,202.00-3.09%723,400
Jun 30, 20264,417.004,434.004,257.004,336.004,336.00-0.55%663,500
Jun 29, 20264,350.004,448.004,159.004,360.004,360.00-1.00%2,190,200
Jun 26, 20264,426.004,480.004,320.004,404.004,404.00-0.74%986,800
Jun 25, 20264,454.004,487.004,394.004,437.004,437.001.58%661,100