Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,496.00
+21.00 (0.47%)
At close: Jan 23, 2026

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,479.004,510.004,455.004,496.004,496.000.47%257,700
Jan 22, 20264,427.004,492.004,416.004,475.004,475.001.89%292,200
Jan 21, 20264,318.004,402.004,308.004,392.004,392.000.09%311,600
Jan 20, 20264,445.004,459.004,378.004,388.004,388.00-0.99%347,000
Jan 19, 20264,450.004,456.004,338.004,432.004,432.00-1.01%429,600
Jan 16, 20264,397.004,487.004,397.004,477.004,477.002.59%532,300
Jan 15, 20264,295.004,379.004,290.004,364.004,364.001.23%265,800
Jan 14, 20264,250.004,322.004,250.004,311.004,311.001.91%379,000
Jan 13, 20264,230.004,238.004,150.004,230.004,230.004.57%494,700
Jan 9, 20264,086.004,100.004,022.004,045.004,045.000.27%322,900
Jan 8, 20264,025.004,098.004,022.004,034.004,034.00-0.30%358,500
Jan 7, 20264,040.004,081.004,022.004,046.004,046.00-0.02%312,500
Jan 6, 20263,968.004,080.003,966.004,047.004,047.002.87%466,100
Jan 5, 20263,909.003,954.003,900.003,934.003,934.001.50%292,000
Dec 30, 20253,900.003,919.003,876.003,876.003,876.00-0.97%167,800
Dec 29, 20253,902.003,949.003,891.003,914.003,914.000.98%219,600
Dec 26, 20253,894.003,915.003,871.003,876.003,876.00-0.26%247,200
Dec 25, 20253,910.003,910.003,858.003,886.003,886.000.44%128,800
Dec 24, 20253,915.003,929.003,869.003,869.003,869.00-0.95%176,000
Dec 23, 20253,872.003,918.003,870.003,906.003,906.001.11%216,800
Dec 22, 20253,895.003,907.003,863.003,863.003,863.000.99%270,800
Dec 19, 20253,810.003,845.003,795.003,825.003,825.000.82%391,500
Dec 18, 20253,809.003,827.003,769.003,794.003,794.000.08%209,200
Dec 17, 20253,799.003,821.003,766.003,791.003,791.00-0.42%215,400
Dec 16, 20253,858.003,877.003,801.003,807.003,807.00-1.83%334,500
Dec 15, 20253,872.003,903.003,853.003,878.003,878.00-0.05%339,200
Dec 12, 20253,800.003,898.003,795.003,880.003,880.003.94%632,000
Dec 11, 20253,840.003,848.003,723.003,733.003,733.00-1.50%245,200
Dec 10, 20253,754.003,835.003,750.003,790.003,790.001.64%441,200
Dec 9, 20253,710.003,743.003,697.003,729.003,729.001.83%423,500
Dec 8, 20253,639.003,677.003,626.003,662.003,662.001.72%237,100
Dec 5, 20253,623.003,649.003,585.003,600.003,600.00-1.59%251,600
Dec 4, 20253,626.003,661.003,622.003,658.003,658.000.94%167,200
Dec 3, 20253,650.003,663.003,623.003,624.003,624.00-1.04%211,100
Dec 2, 20253,654.003,679.003,632.003,662.003,662.000.22%236,300
Dec 1, 20253,712.003,721.003,654.003,654.003,654.00-1.22%263,400
Nov 28, 20253,660.003,704.003,656.003,699.003,699.001.20%201,200
Nov 27, 20253,641.003,678.003,641.003,655.003,655.001.08%238,000
Nov 26, 20253,579.003,621.003,577.003,616.003,616.001.49%262,300
Nov 25, 20253,585.003,604.003,542.003,563.003,563.000.39%191,000
Nov 21, 20253,523.003,560.003,506.003,549.003,549.000.34%285,400
Nov 20, 20253,601.003,601.003,532.003,537.003,537.001.35%260,400
Nov 19, 20253,542.003,550.003,471.003,490.003,490.00-0.77%277,600
Nov 18, 20253,560.003,598.003,517.003,517.003,517.00-2.25%290,100
Nov 17, 20253,598.003,634.003,583.003,598.003,598.00-0.66%231,100
Nov 14, 20253,608.003,655.003,596.003,622.003,622.00-0.25%217,200
Nov 13, 20253,622.003,671.003,617.003,631.003,631.000.39%287,200
Nov 12, 20253,575.003,645.003,567.003,617.003,617.001.74%369,300
Nov 11, 20253,597.003,612.003,379.003,555.003,555.00-725,300
Nov 10, 20253,570.003,571.003,544.003,555.003,555.000.59%345,100