Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,178.00
+122.00 (3.99%)
Aug 8, 2025, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,056.003,078.003,046.003,075.00-0.62%192,700
Aug 7, 20253,037.003,066.003,025.003,056.003,056.000.63%176,500
Aug 6, 20253,045.003,050.003,024.003,037.003,037.000.86%146,500
Aug 5, 20253,011.003,036.003,000.003,011.003,011.000.77%183,900
Aug 4, 20252,935.002,995.502,929.502,988.002,988.00-0.76%150,800
Aug 1, 20252,980.003,025.002,970.503,011.003,011.000.74%164,200
Jul 31, 20252,987.502,998.002,972.502,989.002,989.000.66%228,300
Jul 30, 20252,970.002,977.002,948.002,969.502,969.50-0.20%231,200
Jul 29, 20252,964.002,983.502,960.002,975.502,975.50-0.98%191,600
Jul 28, 20252,995.503,028.002,985.003,005.003,005.000.22%310,200
Jul 25, 20252,980.003,003.002,957.502,998.502,998.50-0.38%191,400
Jul 24, 20252,997.003,010.002,975.003,010.003,010.001.28%251,500
Jul 23, 20252,951.002,993.502,941.002,972.002,972.001.36%305,000
Jul 22, 20252,925.002,947.002,917.002,932.002,932.000.51%160,300
Jul 18, 20252,913.002,929.002,909.502,917.002,917.000.26%137,200
Jul 17, 20252,863.502,918.502,860.002,909.502,909.500.57%143,700
Jul 16, 20252,905.502,917.502,888.502,893.002,893.00-0.55%164,500
Jul 15, 20252,904.002,930.002,892.502,909.002,909.000.17%212,800
Jul 14, 20252,899.502,923.002,893.002,904.002,904.000.55%313,500
Jul 11, 20252,879.002,897.502,874.502,888.002,888.000.84%245,000
Jul 10, 20252,867.502,885.502,848.002,864.002,864.000.33%448,700
Jul 9, 20252,874.002,905.002,854.502,854.502,854.500.40%297,600
Jul 8, 20252,804.002,855.002,800.002,843.002,843.000.94%375,600
Jul 7, 20252,830.002,854.502,814.502,816.502,816.50-0.02%284,200
Jul 4, 20252,800.002,823.502,790.002,817.002,817.001.51%316,600
Jul 3, 20252,750.002,782.002,741.502,775.002,775.001.43%230,800
Jul 2, 20252,703.502,747.502,700.002,736.002,736.000.50%242,800
Jul 1, 20252,731.502,744.502,701.002,722.502,722.50-1.29%182,000
Jun 30, 20252,747.002,770.002,738.502,758.002,758.000.66%320,200
Jun 27, 20252,739.502,745.502,728.502,740.002,740.000.55%277,200
Jun 26, 20252,706.502,727.002,700.002,725.002,725.000.50%173,300
Jun 25, 20252,717.502,719.502,687.002,711.502,711.500.35%146,300
Jun 24, 20252,723.502,737.502,687.002,702.002,702.000.73%198,500
Jun 23, 20252,685.002,686.002,655.502,682.502,682.50-0.81%178,800
Jun 20, 20252,681.002,710.002,674.502,704.502,704.500.73%562,100
Jun 19, 20252,714.502,714.502,673.002,685.002,685.00-0.92%172,500
Jun 18, 20252,711.002,722.002,691.002,710.002,710.000.67%216,700
Jun 17, 20252,670.002,695.502,650.002,692.002,692.001.11%367,700
Jun 16, 20252,714.002,720.002,656.002,662.502,662.50-0.78%238,900
Jun 13, 20252,688.002,693.502,662.502,683.502,683.50-0.54%205,100
Jun 12, 20252,720.002,734.002,688.502,698.002,698.00-0.37%148,000
Jun 11, 20252,675.002,712.502,675.002,708.002,708.001.31%147,200
Jun 10, 20252,678.502,695.002,670.002,673.002,673.000.06%134,900
Jun 9, 20252,682.002,694.502,661.502,671.502,671.50-0.15%133,300
Jun 6, 20252,688.002,699.002,675.502,675.502,675.50-0.13%130,100
Jun 5, 20252,719.502,719.502,666.002,679.002,679.000.11%299,800
Jun 4, 20252,675.002,684.502,661.502,676.002,676.000.26%183,700
Jun 3, 20252,659.002,673.002,642.502,669.002,669.000.11%203,500
Jun 2, 20252,660.502,674.502,645.502,666.002,666.00-0.13%182,800
May 30, 20252,630.002,679.502,629.502,669.502,669.500.34%284,100