Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,685.00
-156.00 (-3.22%)
Oct 15, 2026, 1:55 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,800.004,800.004,605.004,685.004,685.00-3.22%227,500
Oct 14, 20264,850.004,929.004,811.004,841.004,841.000.39%285,300
Oct 13, 20264,831.004,895.004,760.004,822.004,822.00-1.49%290,800
Oct 9, 20264,756.004,895.004,709.004,895.004,895.001.81%331,800
Oct 8, 20264,794.004,918.004,761.004,808.004,808.000.02%425,800
Oct 7, 20264,800.004,853.004,779.004,807.004,807.000.06%347,600
Oct 6, 20264,742.004,831.004,713.004,804.004,804.001.50%258,800
Oct 5, 20264,680.004,733.004,665.004,733.004,733.002.62%247,400
Oct 2, 20264,562.004,644.004,551.004,612.004,612.00-239,100
Oct 1, 20264,618.004,636.004,565.004,612.004,612.000.15%323,900
Sep 30, 20264,550.004,605.004,534.004,605.004,605.001.63%310,500
Sep 29, 20264,515.004,550.004,500.004,531.004,531.000.64%193,700
Sep 28, 20264,650.004,660.004,568.004,568.004,502.00-1.76%324,000
Sep 25, 20264,620.004,658.004,600.004,650.004,582.820.61%253,500
Sep 24, 20264,620.004,629.004,593.004,622.004,555.221.09%239,300
Sep 18, 20264,600.004,629.004,546.004,572.004,505.94-0.09%322,600
Sep 17, 20264,587.004,602.004,550.004,576.004,509.880.31%204,700
Sep 16, 20264,480.004,573.004,480.004,562.004,496.093.21%290,300
Sep 15, 20264,400.004,474.004,380.004,420.004,356.140.45%236,600
Sep 14, 20264,330.004,410.004,272.004,400.004,336.430.57%292,200
Sep 11, 20264,325.004,403.004,292.004,375.004,311.79-1.35%247,500
Sep 10, 20264,437.004,451.004,397.004,435.004,370.92-1.05%186,300
Sep 9, 20264,377.004,501.004,362.004,482.004,417.242.59%230,800
Sep 8, 20264,542.004,556.004,369.004,369.004,305.88-4.63%237,700
Sep 7, 20264,612.004,624.004,565.004,581.004,514.810.66%216,300
Sep 4, 20264,586.004,589.004,508.004,551.004,485.25-1.62%343,300
Sep 3, 20264,677.004,700.004,610.004,626.004,559.16-0.11%273,700
Sep 2, 20264,681.004,734.004,604.004,631.004,564.09-3.02%403,100
Sep 1, 20264,633.004,785.004,616.004,775.004,706.012.45%298,800
Aug 31, 20264,571.004,688.004,551.004,661.004,593.660.93%364,400
Aug 28, 20264,605.004,670.004,600.004,618.004,551.28-0.75%194,800
Aug 27, 20264,712.004,720.004,635.004,653.004,585.770.71%203,700
Aug 26, 20264,558.004,655.004,556.004,620.004,553.250.83%235,000
Aug 25, 20264,555.004,609.004,543.004,582.004,515.800.39%243,200
Aug 24, 20264,589.004,624.004,530.004,564.004,498.06-0.17%235,200
Aug 21, 20264,557.004,599.004,506.004,572.004,505.940.20%270,200
Aug 20, 20264,564.004,574.004,500.004,563.004,497.071.15%227,000
Aug 19, 20264,600.004,620.004,493.004,511.004,445.82-3.86%351,300
Aug 18, 20264,715.004,787.004,661.004,692.004,624.21-0.99%297,800
Aug 17, 20264,842.004,844.004,721.004,739.004,670.53-0.69%360,300
Aug 14, 20264,713.004,827.004,700.004,772.004,703.051.12%464,300
Aug 13, 20264,780.004,786.004,670.004,719.004,650.82-1.15%408,400
Aug 12, 20264,744.004,842.004,677.004,774.004,705.020.32%685,400
Aug 10, 20264,826.004,913.004,661.004,759.004,690.241.15%1,094,800
Aug 7, 20264,125.004,755.004,102.004,705.004,637.0214.20%2,682,500
Aug 6, 20264,064.004,169.004,060.004,120.004,060.470.96%564,400
Aug 5, 20264,012.004,146.003,997.004,081.004,022.043.39%610,400
Aug 4, 20263,935.003,978.003,927.003,947.003,889.970.30%335,500
Aug 3, 20263,891.003,958.003,831.003,935.003,878.15-0.25%561,400
Jul 31, 20263,947.004,004.003,892.003,945.003,888.001.52%700,700