Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
-19.00 (-0.56%)
Sep 17, 2025, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,403.003,413.003,371.003,409.003,409.000.18%208,100
Sep 12, 20253,400.003,425.003,390.003,403.003,403.000.68%312,800
Sep 11, 20253,358.003,387.003,356.003,380.003,380.000.72%206,000
Sep 10, 20253,383.003,399.003,351.003,356.003,356.00-1.64%209,200
Sep 9, 20253,428.003,445.003,394.003,412.003,412.000.06%281,000
Sep 8, 20253,407.003,423.003,386.003,410.003,410.000.50%185,400
Sep 5, 20253,379.003,393.003,362.003,393.003,393.001.04%273,900
Sep 4, 20253,350.003,378.003,345.003,358.003,358.000.06%245,800
Sep 3, 20253,340.003,373.003,326.003,356.003,356.000.99%278,600
Sep 2, 20253,326.003,345.003,306.003,323.003,323.000.70%193,200
Sep 1, 20253,300.003,301.003,263.003,300.003,300.00-0.15%272,900
Aug 29, 20253,326.003,339.003,305.003,305.003,305.00-0.72%250,900
Aug 28, 20253,320.003,345.003,316.003,329.003,329.000.42%296,300
Aug 27, 20253,352.003,353.003,307.003,315.003,315.00-0.87%295,300
Aug 26, 20253,346.003,362.003,321.003,344.003,344.00-0.77%507,700
Aug 25, 20253,385.003,409.003,363.003,370.003,370.000.15%378,300
Aug 22, 20253,355.003,380.003,341.003,365.003,365.000.66%321,900
Aug 21, 20253,298.003,357.003,277.003,343.003,343.002.17%351,900
Aug 20, 20253,289.003,318.003,263.003,272.003,272.00-0.55%320,500
Aug 19, 20253,267.003,303.003,264.003,290.003,290.001.11%324,500
Aug 18, 20253,237.003,267.003,212.003,254.003,254.001.78%316,900
Aug 15, 20253,175.003,198.003,169.003,197.003,197.000.76%188,500
Aug 14, 20253,177.003,205.003,163.003,173.003,173.00-0.13%287,800
Aug 13, 20253,185.003,200.003,171.003,177.003,177.00-0.25%251,100
Aug 12, 20253,171.003,203.003,152.003,185.003,185.000.22%390,100
Aug 8, 20253,056.003,322.003,046.003,178.003,178.003.99%953,300
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