Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,479.00
+49.00 (1.43%)
Oct 23, 2025, 1:45 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,460.003,474.003,440.003,467.00-1.08%65,100
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
Oct 17, 20253,380.003,392.003,364.003,368.003,368.00-0.06%180,000
Oct 16, 20253,369.003,399.003,345.003,370.003,370.000.18%202,300
Oct 15, 20253,292.003,364.003,292.003,364.003,364.002.28%209,600
Oct 14, 20253,298.003,351.003,277.003,289.003,289.00-1.20%331,400
Oct 10, 20253,419.003,452.003,329.003,329.003,329.00-3.73%334,600
Oct 9, 20253,403.003,470.003,401.003,458.003,458.001.62%287,400
Oct 8, 20253,409.003,458.003,400.003,403.003,403.000.03%306,700
Oct 7, 20253,370.003,426.003,370.003,402.003,402.001.67%307,400
Oct 6, 20253,410.003,413.003,343.003,346.003,346.000.18%285,300
Oct 3, 20253,312.003,365.003,312.003,340.003,340.001.43%317,500
Oct 2, 20253,258.003,293.003,247.003,293.003,293.001.07%319,100
Oct 1, 20253,292.003,294.003,226.003,258.003,258.00-1.30%207,600
Sep 30, 20253,317.003,345.003,283.003,301.003,301.00-0.60%196,100
Sep 29, 20253,354.003,366.003,299.003,321.003,321.00-1.86%195,700
Sep 26, 20253,359.003,392.003,359.003,384.003,332.000.48%209,100
Sep 25, 20253,361.003,375.003,337.003,368.003,316.250.90%238,500
Sep 24, 20253,375.003,383.003,324.003,338.003,286.71-1.53%348,700
Sep 22, 20253,370.003,414.003,370.003,390.003,337.910.62%281,800
Sep 19, 20253,431.003,443.003,369.003,369.003,317.23-1.75%482,500
Sep 18, 20253,414.003,447.003,381.003,429.003,376.311.15%241,700
Sep 17, 20253,406.003,410.003,374.003,390.003,337.91-0.56%241,700
Sep 16, 20253,403.003,413.003,371.003,409.003,356.620.18%208,100
Sep 12, 20253,400.003,425.003,390.003,403.003,350.710.68%312,800
Sep 11, 20253,358.003,387.003,356.003,380.003,328.060.72%312,800
Sep 10, 20253,383.003,399.003,351.003,356.003,304.43-1.64%209,200
Sep 9, 20253,428.003,445.003,394.003,412.003,359.570.06%281,000
Sep 8, 20253,407.003,423.003,386.003,410.003,357.600.50%185,400
Sep 5, 20253,379.003,393.003,362.003,393.003,340.861.04%273,900
Sep 4, 20253,350.003,378.003,345.003,358.003,306.400.06%245,800
Sep 3, 20253,340.003,373.003,326.003,356.003,304.430.99%278,600
Sep 2, 20253,326.003,345.003,306.003,323.003,271.940.70%193,200
Sep 1, 20253,300.003,301.003,263.003,300.003,249.28-0.15%272,900
Aug 29, 20253,326.003,339.003,305.003,305.003,254.20-0.72%250,900
Aug 28, 20253,320.003,345.003,316.003,329.003,277.830.42%296,300
Aug 27, 20253,352.003,353.003,307.003,315.003,264.05-0.87%295,300
Aug 26, 20253,346.003,362.003,321.003,344.003,292.60-0.77%507,700
Aug 25, 20253,385.003,409.003,363.003,370.003,318.200.15%378,300
Aug 22, 20253,355.003,380.003,341.003,365.003,313.280.66%321,900
Aug 21, 20253,298.003,357.003,277.003,343.003,291.622.17%351,900
Aug 20, 20253,289.003,318.003,263.003,272.003,221.71-0.55%320,500
Aug 19, 20253,267.003,303.003,264.003,290.003,239.431.11%324,500
Aug 18, 20253,237.003,267.003,212.003,254.003,203.991.78%316,900
Aug 15, 20253,175.003,198.003,169.003,197.003,147.860.76%188,500
Aug 14, 20253,177.003,205.003,163.003,173.003,124.23-0.13%287,800
Aug 13, 20253,185.003,200.003,171.003,177.003,128.17-0.25%251,100
Aug 12, 20253,171.003,203.003,152.003,185.003,136.050.22%390,100