Adeka Corporation (TYO:4401)
Japan · Delayed Price · Currency is JPY 4,551.00
-75.00 (-1.62%)
Sep 4, 2026, 3:30 PM JST
Adeka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,586.00 | 4,589.00 | 4,508.00 | 4,551.00 | 4,551.00 | -1.62% | 343,300 |
| Sep 3, 2026 | 4,677.00 | 4,700.00 | 4,610.00 | 4,626.00 | 4,626.00 | -0.11% | 273,700 |
| Sep 2, 2026 | 4,681.00 | 4,734.00 | 4,604.00 | 4,631.00 | 4,631.00 | -3.02% | 403,100 |
| Sep 1, 2026 | 4,633.00 | 4,785.00 | 4,616.00 | 4,775.00 | 4,775.00 | 2.45% | 298,800 |
| Aug 31, 2026 | 4,571.00 | 4,688.00 | 4,551.00 | 4,661.00 | 4,661.00 | 0.93% | 364,400 |
| Aug 28, 2026 | 4,605.00 | 4,670.00 | 4,600.00 | 4,618.00 | 4,618.00 | -0.75% | 194,800 |
| Aug 27, 2026 | 4,712.00 | 4,720.00 | 4,635.00 | 4,653.00 | 4,653.00 | 0.71% | 203,700 |
| Aug 26, 2026 | 4,558.00 | 4,655.00 | 4,556.00 | 4,620.00 | 4,620.00 | 0.83% | 235,000 |
| Aug 25, 2026 | 4,555.00 | 4,609.00 | 4,543.00 | 4,582.00 | 4,582.00 | 0.39% | 243,200 |
| Aug 24, 2026 | 4,589.00 | 4,624.00 | 4,530.00 | 4,564.00 | 4,564.00 | -0.17% | 235,200 |
| Aug 21, 2026 | 4,557.00 | 4,599.00 | 4,506.00 | 4,572.00 | 4,572.00 | 0.20% | 270,200 |
| Aug 20, 2026 | 4,564.00 | 4,574.00 | 4,500.00 | 4,563.00 | 4,563.00 | 1.15% | 227,000 |
| Aug 19, 2026 | 4,600.00 | 4,620.00 | 4,493.00 | 4,511.00 | 4,511.00 | -3.86% | 351,300 |
| Aug 18, 2026 | 4,715.00 | 4,787.00 | 4,661.00 | 4,692.00 | 4,692.00 | -0.99% | 297,800 |
| Aug 17, 2026 | 4,842.00 | 4,844.00 | 4,721.00 | 4,739.00 | 4,739.00 | -0.69% | 360,300 |
| 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 |