Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,876.00
-38.00 (-0.97%)
Dec 30, 2025, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20253,515.003,552.003,505.003,534.003,534.000.11%244,300
Nov 6, 20253,526.003,558.003,513.003,530.003,530.000.89%333,500
Nov 5, 20253,501.003,535.003,415.003,499.003,499.00-1.66%375,300
Nov 4, 20253,535.003,638.003,520.003,558.003,558.001.72%664,400
Oct 31, 20253,490.003,500.003,447.003,498.003,498.001.13%392,600
Oct 30, 20253,453.003,476.003,445.003,459.003,459.000.38%838,700
Oct 29, 20253,481.003,496.003,425.003,446.003,446.00-0.29%268,900
Oct 28, 20253,558.003,570.003,456.003,456.003,456.00-3.87%260,200
Oct 27, 20253,548.003,595.003,530.003,595.003,595.002.07%252,700
Oct 24, 20253,520.003,525.003,488.003,522.003,522.001.09%249,300
Oct 23, 20253,460.003,496.003,440.003,484.003,484.001.57%383,400
Oct 22, 20253,416.003,440.003,409.003,430.003,430.000.41%275,700
Oct 21, 20253,431.003,456.003,414.003,416.003,416.00-0.44%223,700
Oct 20, 20253,464.003,468.003,404.003,431.003,431.001.87%258,500