Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,987.00
+19.00 (0.48%)
Apr 15, 2026, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,969.004,034.003,968.003,987.003,987.000.48%388,300
Apr 14, 20263,936.003,968.003,917.003,968.003,968.000.89%311,800
Apr 13, 20263,933.003,950.003,898.003,933.003,933.00-0.03%364,100
Apr 10, 20263,875.003,947.003,873.003,934.003,934.000.82%336,000
Apr 9, 20263,953.003,980.003,881.003,902.003,902.00-1.64%404,400
Apr 8, 20263,920.003,975.003,875.003,967.003,967.005.39%403,100
Apr 7, 20263,769.003,788.003,743.003,764.003,764.000.88%301,900
Apr 6, 20263,726.003,770.003,721.003,731.003,731.000.13%206,100
Apr 3, 20263,690.003,745.003,690.003,726.003,726.000.76%242,100
Apr 2, 20263,800.003,832.003,698.003,698.003,698.00-1.75%300,600
Apr 1, 20263,725.003,776.003,693.003,764.003,764.004.27%355,200
Mar 31, 20263,550.003,655.003,535.003,610.003,610.00-0.28%477,700
Mar 30, 20263,564.003,642.003,558.003,620.003,620.00-5.21%602,100
Mar 27, 20263,782.003,846.003,776.003,819.003,767.00-0.16%434,900
Mar 26, 20263,885.003,885.003,783.003,825.003,772.92-0.93%513,400
Mar 25, 20263,891.003,897.003,837.003,861.003,808.430.78%728,300
Mar 24, 20263,868.003,897.003,780.003,831.003,778.840.87%660,000
Mar 23, 20263,830.003,853.003,744.003,798.003,746.29-2.62%446,500
Mar 19, 20264,010.004,016.003,889.003,900.003,846.90-5.27%634,300
Mar 18, 20264,033.004,117.004,013.004,117.004,060.942.31%477,700
Mar 17, 20264,045.004,094.003,995.004,024.003,969.21-0.47%319,600
Mar 16, 20264,004.004,079.004,001.004,043.003,987.95-0.17%348,700
Mar 13, 20263,967.004,066.003,950.004,050.003,994.850.82%413,700
Mar 12, 20264,070.004,085.003,974.004,017.003,962.30-1.95%417,000
Mar 11, 20264,189.004,255.004,082.004,097.004,041.21-0.53%810,500
Mar 10, 20264,131.004,172.004,063.004,119.004,062.921.25%666,800
Mar 9, 20264,046.004,142.003,970.004,068.004,012.61-7.27%603,400
Mar 6, 20264,290.004,387.004,265.004,387.004,327.270.73%274,500
Mar 5, 20264,386.004,473.004,310.004,355.004,295.702.57%366,600
Mar 4, 20264,341.004,457.004,173.004,246.004,188.19-6.70%777,900
Mar 3, 20264,679.004,723.004,531.004,551.004,489.03-3.66%475,300
Mar 2, 20264,640.004,750.004,576.004,724.004,659.68-1.48%472,800
Feb 27, 20264,681.004,795.004,653.004,795.004,729.712.44%422,000
Feb 26, 20264,700.004,742.004,640.004,681.004,617.260.47%460,500
Feb 25, 20264,645.004,671.004,587.004,659.004,595.561.90%367,300
Feb 24, 20264,563.004,628.004,481.004,572.004,509.750.66%436,300
Feb 20, 20264,476.004,554.004,434.004,542.004,480.160.78%641,300
Feb 19, 20264,442.004,565.004,402.004,507.004,445.633.09%645,400
Feb 18, 20264,350.004,390.004,330.004,372.004,312.470.41%725,200
Feb 17, 20264,401.004,467.004,305.004,354.004,294.72-1.76%745,700
Feb 16, 20264,461.004,531.004,410.004,432.004,371.65-0.61%425,800
Feb 13, 20264,539.004,570.004,459.004,459.004,398.29-1.91%531,200
Feb 12, 20264,483.004,572.004,450.004,546.004,484.101.43%889,800
Feb 10, 20265,024.005,104.004,311.004,482.004,420.97-9.53%1,572,000
Feb 9, 20265,078.005,078.004,920.004,954.004,886.550.28%526,500
Feb 6, 20264,850.004,960.004,820.004,940.004,872.741.73%369,700
Feb 5, 20264,944.004,975.004,855.004,856.004,789.88-1.12%544,100
Feb 4, 20264,789.004,943.004,751.004,911.004,844.133.41%518,100
Feb 3, 20264,631.004,749.004,609.004,749.004,684.343.99%348,800
Feb 2, 20264,627.004,736.004,552.004,567.004,504.82-0.39%608,600