Skip to main content
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
3,285.00
-255.00 (-7.20%)
At close: Mar 9, 2026

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,359.003,558.003,350.003,540.003,540.003.81%1,325,400
Mar 5, 20263,470.003,547.003,408.003,410.003,410.004.06%1,186,600
Mar 4, 20263,300.003,394.003,224.003,277.003,277.00-5.15%1,279,600
Mar 3, 20263,515.003,578.003,439.003,455.003,455.00-1.87%1,501,900
Mar 2, 20263,553.003,565.003,415.003,521.003,521.00-4.29%2,062,100
Feb 27, 20263,440.003,750.003,436.003,679.003,679.006.58%2,715,200
Feb 26, 20263,413.003,480.003,402.003,452.003,452.001.92%859,600
Feb 25, 20263,350.003,414.003,310.003,387.003,387.001.65%1,056,000
Feb 24, 20263,270.003,339.003,222.003,332.003,332.002.08%586,500
Feb 20, 20263,222.003,268.003,190.003,264.003,264.00-0.21%628,700
Feb 19, 20263,213.003,271.003,173.003,271.003,271.002.44%789,900
Feb 18, 20263,183.003,225.003,160.003,193.003,193.000.16%790,400
Feb 17, 20263,082.003,188.003,081.003,188.003,188.002.91%850,600
Feb 16, 20263,085.003,127.003,053.003,098.003,098.000.62%527,900
Feb 13, 20263,052.003,107.003,005.003,079.003,079.00-1.12%793,900
Feb 12, 20263,061.003,126.003,055.003,114.003,114.002.40%925,300
Feb 10, 20262,941.503,041.002,925.003,041.003,041.003.59%1,466,800
Feb 9, 20263,180.003,187.002,935.502,935.502,935.50-5.73%2,239,200
Feb 6, 20263,058.003,165.002,956.503,114.003,114.00-0.13%2,550,900
Feb 5, 20263,185.003,212.003,104.003,118.003,118.00-0.73%868,300
Feb 4, 20263,045.003,154.003,044.003,141.003,141.003.19%753,100
Feb 3, 20263,018.003,046.002,989.003,044.003,044.003.96%537,400
Feb 2, 20262,991.003,032.002,923.002,928.002,928.00-1.40%616,200
Jan 30, 20262,959.002,973.002,940.002,969.502,969.500.51%828,700
Jan 29, 20262,947.502,971.002,922.002,954.502,954.50-0.14%569,100
Jan 28, 20263,015.003,024.002,958.502,958.502,958.50-3.19%530,900
Jan 27, 20263,024.003,071.003,017.003,056.003,056.000.23%331,900
Jan 26, 20263,044.003,088.003,036.003,049.003,049.00-1.52%487,300
Jan 23, 20263,099.003,122.003,080.003,096.003,096.000.39%466,900
Jan 22, 20263,060.003,106.003,046.003,084.003,084.001.11%490,000
Jan 21, 20262,963.003,050.002,951.003,050.003,050.00-0.33%801,100
Jan 20, 20263,097.003,120.003,036.003,060.003,060.00-2.86%696,100
Jan 19, 20263,080.003,150.003,051.003,150.003,150.000.70%718,800
Jan 16, 20263,056.003,128.003,051.003,128.003,128.001.56%933,200
Jan 15, 20263,015.003,104.003,015.003,080.003,080.001.75%872,000
Jan 14, 20262,998.003,049.002,991.503,027.003,027.002.25%1,079,100
Jan 13, 20262,985.002,988.502,924.002,960.502,960.500.83%1,035,000
Jan 9, 20262,899.002,948.002,880.502,936.002,936.002.14%1,014,700
Jan 8, 20262,878.002,897.002,847.002,874.502,874.50-1.20%773,700
Jan 7, 20262,878.002,923.502,878.002,909.502,909.501.16%1,005,700
Jan 6, 20262,882.502,944.002,852.502,876.002,876.004.68%1,307,700
Jan 5, 20262,744.002,755.002,728.002,747.502,747.500.15%442,500
Dec 30, 20252,780.002,781.502,732.502,743.502,743.50-0.97%468,700
Dec 29, 20252,768.002,782.502,750.502,770.502,770.501.13%386,700
Dec 26, 20252,777.002,790.002,728.002,739.502,739.50-0.47%333,700
Dec 25, 20252,746.502,759.002,728.002,752.502,752.500.81%378,400
Dec 24, 20252,715.002,757.502,710.502,730.502,730.501.28%571,600
Dec 23, 20252,677.502,713.502,673.002,696.002,696.000.45%280,600
Dec 22, 20252,670.002,698.502,662.502,684.002,684.001.04%385,100
Dec 19, 20252,647.002,675.002,636.502,656.502,656.500.85%538,900
Dec 18, 20252,700.002,700.002,624.502,634.002,634.00-2.59%722,300
Dec 17, 20252,716.002,716.502,677.502,704.002,704.00-0.02%356,000
Dec 16, 20252,730.002,741.502,694.502,704.502,704.50-1.51%479,600
Dec 15, 20252,718.002,748.002,697.002,746.002,746.001.38%439,300
Dec 12, 20252,702.002,712.002,669.502,708.502,708.501.73%468,900
Dec 11, 20252,718.002,724.002,650.002,662.502,662.50-0.21%539,500
Dec 10, 20252,656.502,701.002,640.502,668.002,668.001.50%808,300
Dec 9, 20252,634.002,643.002,618.002,628.502,628.500.08%723,500
Dec 8, 20252,633.002,661.002,603.002,626.502,626.501.68%774,900
Dec 5, 20252,621.002,634.502,542.502,583.002,583.00-2.40%1,096,700
Dec 4, 20252,599.502,649.002,594.002,646.502,646.501.32%604,500
Dec 3, 20252,625.502,644.502,602.002,612.002,612.00-1.27%429,300
Dec 2, 20252,635.002,668.002,621.502,645.502,645.500.55%447,000
Dec 1, 20252,700.002,720.002,631.002,631.002,631.00-3.82%1,010,000
Nov 28, 20252,700.002,739.502,697.502,735.502,735.501.41%1,159,300
Nov 27, 20252,692.502,717.502,649.002,697.502,697.506.10%1,879,000
Nov 26, 20252,510.002,542.502,502.502,542.502,542.501.88%831,200
Nov 25, 20252,508.502,528.502,477.002,495.502,495.500.42%549,500
Nov 21, 20252,406.502,497.002,406.502,485.002,485.001.30%824,000
Nov 20, 20252,450.002,485.002,430.002,453.002,453.003.15%818,500
Nov 19, 20252,372.502,392.002,356.002,378.002,378.000.44%478,600
Nov 18, 20252,434.002,453.002,351.002,367.502,367.50-3.68%556,900
Nov 17, 20252,465.002,490.002,438.002,458.002,458.000.41%507,600
Nov 14, 20252,433.002,460.002,406.002,448.002,448.001.35%591,000
Nov 13, 20252,421.502,431.502,408.002,415.502,415.50-0.10%386,500
Nov 12, 20252,425.002,441.002,387.502,418.002,418.000.79%669,300
Nov 11, 20252,449.002,471.502,380.002,399.002,399.00-1.50%832,500
Nov 10, 20252,290.002,473.002,250.502,435.502,435.507.48%3,777,500
Nov 7, 20252,235.502,266.002,224.002,266.002,266.001.36%447,400
Nov 6, 20252,227.002,268.002,214.002,235.502,235.500.99%471,100
Nov 5, 20252,211.502,229.502,169.502,213.502,213.50-0.85%605,500
Nov 4, 20252,233.002,266.502,223.502,232.502,232.50-0.31%583,600
Oct 31, 20252,276.002,280.002,223.502,239.502,239.50-1.60%485,900
Oct 30, 20252,239.502,284.502,239.002,276.002,276.001.56%717,200
Oct 29, 20252,270.002,278.502,241.002,241.002,241.00-1.21%374,000
Oct 28, 20252,322.002,338.502,268.502,268.502,268.50-3.45%377,200
Oct 27, 20252,340.002,358.002,331.002,349.502,349.500.60%405,800
Oct 24, 20252,317.502,344.002,309.502,335.502,335.501.13%316,700
Oct 23, 20252,295.502,319.502,279.002,309.502,309.500.81%332,200
Oct 22, 20252,295.002,297.002,266.002,291.002,291.000.70%661,100
Oct 21, 20252,285.002,303.502,271.002,275.002,275.00-0.24%329,800
Oct 20, 20252,311.002,317.002,274.002,280.502,280.500.64%277,800
Oct 17, 20252,254.502,279.502,254.502,266.002,266.00-0.90%288,400
Oct 16, 20252,277.502,297.502,267.002,286.502,286.501.60%579,100
Oct 15, 20252,222.002,253.002,209.002,250.502,250.502.76%425,000
Oct 14, 20252,236.002,260.502,184.002,190.002,190.00-3.91%747,500
Oct 10, 20252,345.502,349.002,279.002,279.002,279.00-2.88%435,700
Oct 9, 20252,324.002,351.502,324.002,346.502,346.501.06%373,400
Oct 8, 20252,329.502,351.502,322.002,322.002,322.00-0.30%472,100
Oct 7, 20252,306.502,338.502,301.502,329.002,329.001.44%415,500