Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,820.00
-41.00 (-1.06%)
Mar 26, 2026, 10:45 AM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,885.003,885.003,816.003,830.00--0.80%131,800
Mar 25, 20263,891.003,897.003,837.003,861.003,861.000.78%728,300
Mar 24, 20263,868.003,897.003,780.003,831.003,831.000.87%660,000
Mar 23, 20263,830.003,853.003,744.003,798.003,798.00-2.62%446,500
Mar 19, 20264,010.004,016.003,889.003,900.003,900.00-5.27%634,300
Mar 18, 20264,033.004,117.004,013.004,117.004,117.002.31%477,700
Mar 17, 20264,045.004,094.003,995.004,024.004,024.00-0.47%319,600
Mar 16, 20264,004.004,079.004,001.004,043.004,043.00-0.17%348,700
Mar 13, 20263,967.004,066.003,950.004,050.004,050.000.82%413,700
Mar 12, 20264,070.004,085.003,974.004,017.004,017.00-1.95%417,000
Mar 11, 20264,189.004,255.004,082.004,097.004,097.00-0.53%810,500
Mar 10, 20264,131.004,172.004,063.004,119.004,119.001.25%666,800
Mar 9, 20264,046.004,142.003,970.004,068.004,068.00-7.27%603,400
Mar 6, 20264,290.004,387.004,265.004,387.004,387.000.73%274,500
Mar 5, 20264,386.004,473.004,310.004,355.004,355.002.57%366,600
Mar 4, 20264,341.004,457.004,173.004,246.004,246.00-6.70%777,900
Mar 3, 20264,679.004,723.004,531.004,551.004,551.00-3.66%475,300
Mar 2, 20264,640.004,750.004,576.004,724.004,724.00-1.48%472,800
Feb 27, 20264,681.004,795.004,653.004,795.004,795.002.44%422,000
Feb 26, 20264,700.004,742.004,640.004,681.004,681.000.47%460,500
Feb 25, 20264,645.004,671.004,587.004,659.004,659.001.90%367,300
Feb 24, 20264,563.004,628.004,481.004,572.004,572.000.66%436,300
Feb 20, 20264,476.004,554.004,434.004,542.004,542.000.78%641,300
Feb 19, 20264,442.004,565.004,402.004,507.004,507.003.09%645,400
Feb 18, 20264,350.004,390.004,330.004,372.004,372.000.41%725,200
Feb 17, 20264,401.004,467.004,305.004,354.004,354.00-1.76%745,700
Feb 16, 20264,461.004,531.004,410.004,432.004,432.00-0.61%425,800
Feb 13, 20264,539.004,570.004,459.004,459.004,459.00-1.91%531,200
Feb 12, 20264,483.004,572.004,450.004,546.004,546.001.43%889,800
Feb 10, 20265,024.005,104.004,311.004,482.004,482.00-9.53%1,572,000
Feb 9, 20265,078.005,078.004,920.004,954.004,954.000.28%526,500
Feb 6, 20264,850.004,960.004,820.004,940.004,940.001.73%369,700
Feb 5, 20264,944.004,975.004,855.004,856.004,856.00-1.12%544,100
Feb 4, 20264,789.004,943.004,751.004,911.004,911.003.41%518,100
Feb 3, 20264,631.004,749.004,609.004,749.004,749.003.99%348,800
Feb 2, 20264,627.004,736.004,552.004,567.004,567.00-0.39%608,600
Jan 30, 20264,592.004,610.004,519.004,585.004,585.000.99%457,900
Jan 29, 20264,571.004,604.004,517.004,540.004,540.000.31%443,400
Jan 28, 20264,549.004,617.004,496.004,526.004,526.00-2.01%434,100
Jan 27, 20264,465.004,641.004,421.004,619.004,619.004.29%658,100
Jan 26, 20264,430.004,469.004,397.004,429.004,429.00-1.49%264,900
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