Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
3,981.00
+72.00 (1.84%)
May 26, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,938.003,991.003,895.003,909.003,909.001.06%540,200
May 22, 20263,886.004,014.003,860.003,868.003,868.00-0.39%978,000
May 21, 20263,954.003,959.003,842.003,883.003,883.000.67%612,800
May 20, 20263,783.003,891.003,676.003,857.003,857.001.39%1,184,700
May 19, 20263,777.003,858.003,741.003,804.003,804.001.44%958,400
May 18, 20263,820.003,843.003,673.003,750.003,750.00-3.25%1,213,500
May 15, 20264,235.004,239.003,865.003,876.003,876.00-8.93%1,901,300
May 14, 20264,315.004,340.004,180.004,256.004,256.000.26%1,190,500
May 13, 20264,096.004,509.003,874.004,245.004,245.00-3.30%3,466,300
May 12, 20264,425.004,467.004,345.004,390.004,390.00-0.70%855,900
May 11, 20264,428.004,474.004,397.004,421.004,421.001.21%749,600
May 8, 20264,390.004,426.004,297.004,368.004,368.000.51%735,300
May 7, 20264,220.004,350.004,216.004,346.004,346.004.15%1,184,100
May 1, 20264,100.004,182.004,035.004,173.004,173.001.78%851,600
Apr 30, 20264,005.004,146.004,000.004,100.004,100.001.74%838,200
Apr 28, 20263,997.004,046.003,960.004,030.004,030.001.84%641,900
Apr 27, 20264,053.004,111.003,950.003,957.003,957.00-3.11%1,014,800
Apr 24, 20263,885.004,128.003,860.004,084.004,084.008.33%2,181,800
Apr 23, 20263,630.003,861.003,597.003,770.003,770.003.43%1,206,600
Apr 22, 20263,648.003,683.003,611.003,645.003,645.00-0.74%676,200
Apr 21, 20263,624.003,714.003,609.003,672.003,672.002.06%641,200
Apr 20, 20263,684.003,696.003,596.003,598.003,598.00-2.23%569,900
Apr 17, 20263,755.003,770.003,651.003,680.003,680.00-2.67%463,000
Apr 16, 20263,760.003,807.003,752.003,781.003,781.000.69%789,900
Apr 15, 20263,778.003,828.003,722.003,755.003,755.000.83%593,000
Apr 14, 20263,811.003,844.003,708.003,724.003,724.00-1.51%701,600
Apr 13, 20263,755.003,797.003,686.003,781.003,781.00-0.79%751,900
Apr 10, 20263,794.003,848.003,769.003,811.003,811.001.06%780,800
Apr 9, 20263,898.003,915.003,771.003,771.003,771.00-3.26%898,600
Apr 8, 20263,858.003,913.003,821.003,898.003,898.003.92%896,500
Apr 7, 20263,786.003,827.003,724.003,751.003,751.00-0.92%761,100
Apr 6, 20263,758.003,821.003,751.003,786.003,786.00-0.11%515,500
Apr 3, 20263,814.003,846.003,733.003,790.003,790.002.16%824,700
Apr 2, 20263,787.003,827.003,710.003,710.003,710.00-1.70%1,021,100
Apr 1, 20263,620.003,774.003,613.003,774.003,774.006.88%1,103,500
Mar 31, 20263,480.003,611.003,453.003,531.003,531.000.06%1,649,800
Mar 30, 20263,430.003,529.003,386.003,529.003,529.00-0.42%811,500
Mar 27, 20263,484.003,615.003,468.003,594.003,544.001.93%741,000
Mar 26, 20263,505.003,563.003,482.003,526.003,476.952.11%1,173,700
Mar 25, 20263,450.003,478.003,417.003,453.003,404.964.83%739,000
Mar 24, 20263,302.003,332.003,250.003,294.003,248.173.26%679,600
Mar 23, 20263,184.003,222.003,115.003,190.003,145.62-2.74%745,900
Mar 19, 20263,350.003,369.003,280.003,280.003,234.37-4.57%871,000
Mar 18, 20263,367.003,437.003,321.003,437.003,389.184.15%814,200
Mar 17, 20263,332.003,364.003,297.003,300.003,254.091.16%749,900
Mar 16, 20263,285.003,388.003,262.003,262.003,216.621.46%1,200,400
Mar 13, 20263,257.003,328.003,192.003,215.003,170.27-3.92%1,730,200
Mar 12, 20263,507.003,525.003,320.003,346.003,299.45-6.01%1,077,500
Mar 11, 20263,480.003,611.003,480.003,560.003,510.474.40%847,200
Mar 10, 20263,355.003,425.003,339.003,410.003,362.563.81%1,048,700