Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,443.00
-79.00 (-1.75%)
Nov 4, 2026, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,550.004,562.004,282.004,443.004,443.00-1.75%491,000
Nov 2, 20264,489.004,536.004,457.004,522.004,522.000.16%319,800
Oct 30, 20264,617.004,633.004,491.004,515.004,515.00-2.27%364,900
Oct 29, 20264,666.004,666.004,566.004,620.004,620.00-0.84%459,800
Oct 28, 20264,662.004,708.004,623.004,659.004,659.001.88%439,700
Oct 27, 20264,564.004,619.004,557.004,573.004,573.002.42%342,600
Oct 26, 20264,540.004,540.004,456.004,465.004,465.00-0.87%313,900
Oct 23, 20264,457.004,511.004,373.004,504.004,504.00-0.49%431,500
Oct 22, 20264,669.004,672.004,485.004,526.004,526.00-2.94%292,200
Oct 21, 20264,675.004,681.004,630.004,663.004,663.001.08%204,800
Oct 20, 20264,721.004,723.004,586.004,613.004,613.00-2.29%244,500
Oct 19, 20264,667.004,748.004,615.004,721.004,721.00-0.17%246,400
Oct 16, 20264,745.004,766.004,685.004,729.004,729.001.16%277,200
Oct 15, 20264,800.004,800.004,605.004,675.004,675.00-3.43%522,400
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