Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,380.00
+134.00 (3.16%)
Mar 5, 2026, 2:34 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,386.004,473.004,310.004,365.00-2.80%215,200
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
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