Adeka Corporation (TYO:4401)
Japan · Delayed Price · Currency is JPY 4,772.00
+53.00 (1.12%)
Aug 14, 2026, 3:30 PM JST
Adeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,713.00 | 4,827.00 | 4,700.00 | 4,772.00 | 4,772.00 | 1.12% | 464,300 |
| Aug 13, 2026 | 4,780.00 | 4,786.00 | 4,670.00 | 4,719.00 | 4,719.00 | -1.15% | 408,400 |
| Aug 12, 2026 | 4,744.00 | 4,842.00 | 4,677.00 | 4,774.00 | 4,774.00 | 0.32% | 685,400 |
| Aug 10, 2026 | 4,826.00 | 4,913.00 | 4,661.00 | 4,759.00 | 4,759.00 | 1.15% | 1,094,800 |
| Aug 7, 2026 | 4,125.00 | 4,755.00 | 4,102.00 | 4,705.00 | 4,705.00 | 14.20% | 2,682,500 |
| Aug 6, 2026 | 4,064.00 | 4,169.00 | 4,060.00 | 4,120.00 | 4,120.00 | 0.96% | 564,400 |
| Aug 5, 2026 | 4,012.00 | 4,146.00 | 3,997.00 | 4,081.00 | 4,081.00 | 3.39% | 610,400 |
| Aug 4, 2026 | 3,935.00 | 3,978.00 | 3,927.00 | 3,947.00 | 3,947.00 | 0.30% | 335,500 |
| Aug 3, 2026 | 3,891.00 | 3,958.00 | 3,831.00 | 3,935.00 | 3,935.00 | -0.25% | 561,400 |
| Jul 31, 2026 | 3,947.00 | 4,004.00 | 3,892.00 | 3,945.00 | 3,945.00 | 1.52% | 700,700 |
| Jul 30, 2026 | 3,755.00 | 3,914.00 | 3,754.00 | 3,886.00 | 3,886.00 | 1.75% | 798,600 |
| Jul 29, 2026 | 3,927.00 | 3,942.00 | 3,752.00 | 3,819.00 | 3,819.00 | -1.47% | 618,000 |
| Jul 28, 2026 | 4,042.00 | 4,049.00 | 3,869.00 | 3,876.00 | 3,876.00 | -4.56% | 499,600 |
| Jul 27, 2026 | 4,071.00 | 4,080.00 | 3,990.00 | 4,061.00 | 4,061.00 | 0.47% | 314,500 |
| Jul 24, 2026 | 4,066.00 | 4,074.00 | 4,001.00 | 4,042.00 | 4,042.00 | -2.27% | 317,300 |
| Jul 23, 2026 | 4,141.00 | 4,176.00 | 4,111.00 | 4,136.00 | 4,136.00 | 0.44% | 207,300 |
| Jul 22, 2026 | 4,135.00 | 4,202.00 | 4,108.00 | 4,118.00 | 4,118.00 | 0.96% | 238,400 |
| Jul 21, 2026 | 4,093.00 | 4,120.00 | 4,025.00 | 4,079.00 | 4,079.00 | 1.39% | 252,300 |
| Jul 17, 2026 | 4,129.00 | 4,138.00 | 3,932.00 | 4,023.00 | 4,023.00 | -3.53% | 480,500 |
| Jul 16, 2026 | 4,235.00 | 4,235.00 | 4,141.00 | 4,170.00 | 4,170.00 | -2.36% | 283,200 |
| Jul 15, 2026 | 4,200.00 | 4,278.00 | 4,185.00 | 4,271.00 | 4,271.00 | 1.98% | 227,300 |
| Jul 14, 2026 | 4,095.00 | 4,188.00 | 4,062.00 | 4,188.00 | 4,188.00 | 2.12% | 315,200 |
| Jul 13, 2026 | 4,204.00 | 4,221.00 | 4,081.00 | 4,101.00 | 4,101.00 | -1.87% | 239,500 |
| Jul 10, 2026 | 4,165.00 | 4,188.00 | 4,148.00 | 4,179.00 | 4,179.00 | 0.92% | 385,000 |
| Jul 9, 2026 | 4,129.00 | 4,167.00 | 4,098.00 | 4,141.00 | 4,141.00 | 0.39% | 332,700 |
| Jul 8, 2026 | 4,100.00 | 4,204.00 | 4,089.00 | 4,125.00 | 4,125.00 | -1.53% | 304,600 |
| Jul 7, 2026 | 4,294.00 | 4,300.00 | 4,174.00 | 4,189.00 | 4,189.00 | -1.50% | 368,800 |
| Jul 6, 2026 | 4,300.00 | 4,309.00 | 4,193.00 | 4,253.00 | 4,253.00 | -0.63% | 398,600 |
| Jul 3, 2026 | 4,224.00 | 4,283.00 | 4,201.00 | 4,280.00 | 4,280.00 | 3.16% | 478,700 |
| Jul 2, 2026 | 4,193.00 | 4,204.00 | 4,095.00 | 4,149.00 | 4,149.00 | -1.14% | 435,200 |
| Jul 1, 2026 | 4,200.00 | 4,236.00 | 4,126.00 | 4,197.00 | 4,197.00 | 0.02% | 297,300 |
| Jun 30, 2026 | 4,269.00 | 4,286.00 | 4,156.00 | 4,196.00 | 4,196.00 | -1.18% | 279,900 |
| Jun 29, 2026 | 4,314.00 | 4,330.00 | 4,185.00 | 4,246.00 | 4,246.00 | -0.96% | 386,700 |
| Jun 26, 2026 | 4,305.00 | 4,361.00 | 4,231.00 | 4,287.00 | 4,287.00 | -1.52% | 560,500 |
| Jun 25, 2026 | 4,345.00 | 4,377.00 | 4,263.00 | 4,353.00 | 4,353.00 | 3.05% | 555,100 |
| Jun 24, 2026 | 4,200.00 | 4,290.00 | 4,183.00 | 4,224.00 | 4,224.00 | -0.33% | 411,900 |
| Jun 23, 2026 | 4,513.00 | 4,513.00 | 4,237.00 | 4,238.00 | 4,238.00 | -3.09% | 709,700 |
| Jun 22, 2026 | 4,162.00 | 4,409.00 | 4,151.00 | 4,373.00 | 4,373.00 | 5.60% | 764,200 |
| Jun 19, 2026 | 4,107.00 | 4,245.00 | 4,101.00 | 4,141.00 | 4,141.00 | 0.53% | 692,800 |
| Jun 18, 2026 | 4,113.00 | 4,154.00 | 4,073.00 | 4,119.00 | 4,119.00 | 0.98% | 391,300 |
| Jun 17, 2026 | 4,052.00 | 4,094.00 | 4,015.00 | 4,079.00 | 4,079.00 | 0.74% | 313,900 |
| Jun 16, 2026 | 4,081.00 | 4,100.00 | 4,019.00 | 4,049.00 | 4,049.00 | -1.84% | 549,200 |
| Jun 15, 2026 | 4,100.00 | 4,164.00 | 4,074.00 | 4,125.00 | 4,125.00 | 4.17% | 313,800 |
| Jun 12, 2026 | 3,944.00 | 4,010.00 | 3,897.00 | 3,960.00 | 3,960.00 | 2.75% | 434,900 |
| Jun 11, 2026 | 3,793.00 | 3,854.00 | 3,730.00 | 3,854.00 | 3,854.00 | 0.55% | 368,800 |
| Jun 10, 2026 | 3,920.00 | 3,920.00 | 3,794.00 | 3,833.00 | 3,833.00 | -2.34% | 372,200 |
| Jun 9, 2026 | 3,970.00 | 3,986.00 | 3,856.00 | 3,925.00 | 3,925.00 | -0.61% | 354,300 |
| Jun 8, 2026 | 3,803.00 | 3,951.00 | 3,801.00 | 3,949.00 | 3,949.00 | -1.59% | 597,700 |
| Jun 5, 2026 | 4,030.00 | 4,046.00 | 3,970.00 | 4,013.00 | 4,013.00 | - | 299,000 |
| Jun 4, 2026 | 4,085.00 | 4,094.00 | 3,989.00 | 4,013.00 | 4,013.00 | -3.21% | 375,600 |