Skip to main content
logo
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
4,173.00
+73.00 (1.78%)
May 1, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,430.003,529.003,386.003,529.003,529.00-1.81%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
Mar 9, 20263,378.003,389.003,228.003,285.003,239.30-7.20%1,278,500
Mar 6, 20263,359.003,558.003,350.003,540.003,490.753.81%1,325,400
Mar 5, 20263,470.003,547.003,408.003,410.003,362.564.06%1,186,600
Mar 4, 20263,300.003,394.003,224.003,277.003,231.41-5.15%1,279,600
Mar 3, 20263,515.003,578.003,439.003,455.003,406.93-1.87%1,501,900
Mar 2, 20263,553.003,565.003,415.003,521.003,472.02-4.29%2,062,100
Feb 27, 20263,440.003,750.003,436.003,679.003,627.826.58%2,715,200
Feb 26, 20263,413.003,480.003,402.003,452.003,403.981.92%859,600
Feb 25, 20263,350.003,414.003,310.003,387.003,339.881.65%1,056,000
Feb 24, 20263,270.003,339.003,222.003,332.003,285.642.08%586,500
Feb 20, 20263,222.003,268.003,190.003,264.003,218.59-0.21%628,700
Feb 19, 20263,213.003,271.003,173.003,271.003,225.492.44%789,900
Feb 18, 20263,183.003,225.003,160.003,193.003,148.580.16%790,400