Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
2,990.00
-74.00 (-2.42%)
Nov 4, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,035.003,083.002,845.002,990.002,990.00-2.42%658,300
Nov 2, 20263,025.003,095.003,016.003,064.003,064.000.29%393,000
Oct 30, 20263,098.003,133.003,048.003,055.003,055.00-2.18%486,000
Oct 29, 20263,151.003,152.003,071.003,123.003,123.00-0.26%1,084,100
Oct 28, 20263,117.003,168.003,115.003,131.003,131.002.76%559,300
Oct 27, 20263,043.003,068.003,017.003,047.003,047.003.55%690,700
Oct 26, 20262,973.003,003.002,921.502,942.502,942.50-1.54%524,100
Oct 23, 20262,912.002,989.502,835.002,988.502,988.502.61%912,900
Oct 22, 20263,044.003,047.002,891.502,912.502,912.50-4.32%841,400
Oct 21, 20263,084.003,086.003,016.003,044.003,044.000.76%621,400
Oct 20, 20263,085.003,105.003,006.003,021.003,021.00-2.07%523,100
Oct 19, 20263,064.003,095.003,011.003,085.003,085.00-0.45%371,900
Oct 16, 20263,088.003,114.003,042.003,099.003,099.002.68%455,300
Oct 15, 20263,142.003,160.003,011.003,018.003,018.00-5.83%792,100
Oct 14, 20263,198.003,232.003,182.003,205.003,205.000.75%539,900
Oct 13, 20263,205.003,224.003,138.003,181.003,181.00-2.06%635,100
Oct 9, 20263,224.003,249.003,201.003,248.003,248.000.31%502,200
Oct 8, 20263,290.003,296.003,232.003,238.003,238.00-2.97%558,500
Oct 7, 20263,316.003,355.003,296.003,337.003,337.000.18%533,700
Oct 6, 20263,296.003,345.003,236.003,331.003,331.001.46%614,900
Oct 5, 20263,234.003,286.003,209.003,283.003,283.003.24%773,200
Oct 2, 20263,200.003,236.003,179.003,180.003,180.00-1.73%675,400
Oct 1, 20263,285.003,285.003,193.003,236.003,236.00-1.49%996,400
Sep 30, 20263,256.003,295.003,234.003,285.003,285.002.21%688,400
Sep 29, 20263,237.003,241.003,189.003,214.003,214.00-1.17%622,700
Sep 28, 20263,352.003,369.003,302.003,302.003,252.00-1.49%593,200
Sep 25, 20263,352.003,378.003,321.003,352.003,301.24-0.24%463,500
Sep 24, 20263,317.003,379.003,315.003,360.003,309.121.54%587,200
Sep 18, 20263,343.003,368.003,286.003,309.003,258.89-0.72%683,900
Sep 17, 20263,370.003,380.003,309.003,333.003,282.53-0.54%503,900
Sep 16, 20263,274.003,365.003,272.003,351.003,300.263.27%562,900
Sep 15, 20263,190.003,282.003,180.003,245.003,195.860.09%444,000
Sep 14, 20263,235.003,262.003,166.003,242.003,192.91-1.34%680,800
Sep 11, 20263,225.003,302.003,217.003,286.003,236.24-0.79%738,100
Sep 10, 20263,253.003,335.003,233.003,312.003,261.850.12%802,000
Sep 9, 20263,220.003,308.003,210.003,308.003,257.912.76%520,900
Sep 8, 20263,269.003,409.003,219.003,219.003,170.26-1.92%962,400
Sep 7, 20263,265.003,322.003,265.003,282.003,232.301.14%439,900
Sep 4, 20263,230.003,247.003,175.003,245.003,195.86-0.52%573,700
Sep 3, 20263,274.003,286.003,221.003,262.003,212.610.93%657,900
Sep 2, 20263,272.003,311.003,211.003,232.003,183.06-4.24%743,000
Sep 1, 20263,329.003,377.003,316.003,375.003,323.890.30%805,800
Aug 31, 20263,313.003,365.003,261.003,365.003,314.050.81%764,900
Aug 28, 20263,408.003,408.003,313.003,338.003,287.45-2.00%721,500
Aug 27, 20263,441.003,462.003,365.003,406.003,354.430.24%536,300
Aug 26, 20263,382.003,423.003,350.003,398.003,346.55-0.38%525,500
Aug 25, 20263,457.003,463.003,373.003,411.003,359.350.03%528,000
Aug 24, 20263,389.003,461.003,369.003,410.003,358.360.89%673,100
Aug 21, 20263,310.003,380.003,295.003,380.003,328.82-657,500
Aug 20, 20263,341.003,388.003,282.003,380.003,328.822.24%587,900