Adeka Corporation (TYO:4401)
Japan · Delayed Price · Currency is JPY 4,042.00
-94.00 (-2.27%)
Jul 24, 2026, 3:30 PM JST
Adeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4,108.00 | 4,208.00 | 4,100.00 | 4,146.00 | 4,146.00 | 2.12% | 287,600 |
| Jun 2, 2026 | 4,095.00 | 4,110.00 | 4,004.00 | 4,060.00 | 4,060.00 | -1.72% | 393,400 |
| Jun 1, 2026 | 4,262.00 | 4,262.00 | 4,123.00 | 4,131.00 | 4,131.00 | -3.75% | 571,900 |
| May 29, 2026 | 4,304.00 | 4,351.00 | 4,236.00 | 4,292.00 | 4,292.00 | 1.27% | 635,000 |
| May 28, 2026 | 4,185.00 | 4,325.00 | 4,116.00 | 4,238.00 | 4,238.00 | 1.27% | 499,100 |
| May 27, 2026 | 4,289.00 | 4,314.00 | 4,182.00 | 4,185.00 | 4,185.00 | -1.85% | 304,300 |
| May 26, 2026 | 4,259.00 | 4,333.00 | 4,221.00 | 4,264.00 | 4,264.00 | 0.61% | 306,300 |
| May 25, 2026 | 4,142.00 | 4,259.00 | 4,141.00 | 4,238.00 | 4,238.00 | 2.74% | 356,000 |
| May 22, 2026 | 4,129.00 | 4,158.00 | 4,089.00 | 4,125.00 | 4,125.00 | 0.95% | 322,600 |
| May 21, 2026 | 4,010.00 | 4,132.00 | 4,000.00 | 4,086.00 | 4,086.00 | 3.71% | 488,000 |
| May 20, 2026 | 3,984.00 | 4,000.00 | 3,925.00 | 3,940.00 | 3,940.00 | -1.50% | 453,500 |
| May 19, 2026 | 4,044.00 | 4,066.00 | 3,952.00 | 4,000.00 | 4,000.00 | -0.89% | 564,400 |
| May 18, 2026 | 4,116.00 | 4,121.00 | 3,969.00 | 4,036.00 | 4,036.00 | -2.16% | 575,400 |
| May 15, 2026 | 4,275.00 | 4,288.00 | 4,058.00 | 4,125.00 | 4,125.00 | -9.44% | 1,369,500 |