Skip to main content
logo
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,224.00
-14.00 (-0.33%)
May 26, 2026, 1:33 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,142.004,254.004,141.004,240.00-2.79%216,800
May 22, 20264,129.004,158.004,089.004,125.004,125.000.95%322,600
May 21, 20264,010.004,132.004,000.004,086.004,086.003.71%488,000
May 20, 20263,984.004,000.003,925.003,940.003,940.00-1.50%453,500
May 19, 20264,044.004,066.003,952.004,000.004,000.00-0.89%564,400
May 18, 20264,116.004,121.003,969.004,036.004,036.00-2.16%575,400
May 15, 20264,275.004,288.004,058.004,125.004,125.00-9.44%1,369,500
May 14, 20264,180.004,613.004,066.004,555.004,555.0010.21%2,150,100
May 13, 20264,030.004,134.003,983.004,133.004,133.002.56%610,000
May 12, 20264,023.004,092.003,996.004,030.004,030.001.08%537,100
May 11, 20263,950.004,011.003,938.003,987.003,987.001.45%489,300
May 8, 20263,928.003,979.003,832.003,930.003,930.000.05%555,500
May 7, 20263,900.003,977.003,851.003,928.003,928.001.66%696,700
May 1, 20263,871.003,904.003,839.003,864.003,864.00-1.63%446,000
Apr 30, 20263,830.003,938.003,826.003,928.003,928.001.29%495,000
Apr 28, 20263,857.003,887.003,816.003,878.003,878.000.54%440,600
Apr 27, 20263,782.003,882.003,762.003,857.003,857.001.15%344,100
Apr 24, 20263,834.003,854.003,801.003,813.003,813.000.05%414,600
Apr 23, 20263,856.003,864.003,772.003,811.003,811.00-1.85%429,700
Apr 22, 20263,963.003,963.003,881.003,883.003,883.00-2.44%322,300
Apr 21, 20263,998.004,032.003,980.003,980.003,980.000.43%199,500
Apr 20, 20263,997.004,008.003,930.003,963.003,963.00-0.15%309,100
Apr 17, 20264,016.004,016.003,935.003,969.003,969.00-1.17%276,700
Apr 16, 20263,988.004,022.003,972.004,016.004,016.000.73%340,800
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, 20263,564.003,642.003,558.003,620.003,620.00-3.70%602,100
Mar 27, 20263,782.003,846.003,776.003,819.003,759.00-0.16%434,900
Mar 26, 20263,885.003,885.003,783.003,825.003,764.91-0.93%513,400
Mar 25, 20263,891.003,897.003,837.003,861.003,800.340.78%728,300
Mar 24, 20263,868.003,897.003,780.003,831.003,770.810.87%660,000
Mar 23, 20263,830.003,853.003,744.003,798.003,738.33-2.62%446,500
Mar 19, 20264,010.004,016.003,889.003,900.003,838.73-5.27%634,300
Mar 18, 20264,033.004,117.004,013.004,117.004,052.322.31%477,700
Mar 17, 20264,045.004,094.003,995.004,024.003,960.78-0.47%319,600
Mar 16, 20264,004.004,079.004,001.004,043.003,979.48-0.17%348,700
Mar 13, 20263,967.004,066.003,950.004,050.003,986.370.82%413,700
Mar 12, 20264,070.004,085.003,974.004,017.003,953.89-1.95%417,000
Mar 11, 20264,189.004,255.004,082.004,097.004,032.63-0.53%810,500
Mar 10, 20264,131.004,172.004,063.004,119.004,054.291.25%666,800