Skip to main content
Denka Company Limited (TYO:4061)
Japan flag Japan · Delayed Price · Currency is JPY
4,030.00
+73.00 (1.84%)
Apr 28, 2026, 3:30 PM JST

Denka Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,997.004,046.003,960.004,030.004,030.001.84%641,900
Apr 27, 20264,053.004,111.003,950.003,957.003,957.00-3.11%1,014,800
Apr 24, 20263,885.004,128.003,860.004,084.004,084.008.33%2,181,800
Apr 23, 20263,630.003,861.003,597.003,770.003,770.003.43%1,206,600
Apr 22, 20263,648.003,683.003,611.003,645.003,645.00-0.74%676,200
Apr 21, 20263,624.003,714.003,609.003,672.003,672.002.06%641,200
Apr 20, 20263,684.003,696.003,596.003,598.003,598.00-2.23%569,900
Apr 17, 20263,755.003,770.003,651.003,680.003,680.00-2.67%463,000
Apr 16, 20263,760.003,807.003,752.003,781.003,781.000.69%789,900
Apr 15, 20263,778.003,828.003,722.003,755.003,755.000.83%593,000
Apr 14, 20263,811.003,844.003,708.003,724.003,724.00-1.51%701,600
Apr 13, 20263,755.003,797.003,686.003,781.003,781.00-0.79%751,900
Apr 10, 20263,794.003,848.003,769.003,811.003,811.001.06%780,800
Apr 9, 20263,898.003,915.003,771.003,771.003,771.00-3.26%898,600
Apr 8, 20263,858.003,913.003,821.003,898.003,898.003.92%896,500
Apr 7, 20263,786.003,827.003,724.003,751.003,751.00-0.92%761,100
Apr 6, 20263,758.003,821.003,751.003,786.003,786.00-0.11%515,500
Apr 3, 20263,814.003,846.003,733.003,790.003,790.002.16%824,700
Apr 2, 20263,787.003,827.003,710.003,710.003,710.00-1.70%1,021,100
Apr 1, 20263,620.003,774.003,613.003,774.003,774.006.88%1,103,500
Mar 31, 20263,480.003,611.003,453.003,531.003,531.000.06%1,649,800
Mar 30, 20263,430.003,529.003,386.003,529.003,529.00-1.81%811,500
Mar 27, 20263,484.003,615.003,468.003,594.003,544.001.93%741,000
Mar 26, 20263,505.003,563.003,482.003,526.003,476.952.11%1,173,700
Mar 25, 20263,450.003,478.003,417.003,453.003,404.964.83%739,000
Mar 24, 20263,302.003,332.003,250.003,294.003,248.173.26%679,600
Mar 23, 20263,184.003,222.003,115.003,190.003,145.62-2.74%745,900
Mar 19, 20263,350.003,369.003,280.003,280.003,234.37-4.57%871,000
Mar 18, 20263,367.003,437.003,321.003,437.003,389.184.15%814,200
Mar 17, 20263,332.003,364.003,297.003,300.003,254.091.16%749,900
Mar 16, 20263,285.003,388.003,262.003,262.003,216.621.46%1,200,400
Mar 13, 20263,257.003,328.003,192.003,215.003,170.27-3.92%1,730,200
Mar 12, 20263,507.003,525.003,320.003,346.003,299.45-6.01%1,077,500
Mar 11, 20263,480.003,611.003,480.003,560.003,510.474.40%847,200
Mar 10, 20263,355.003,425.003,339.003,410.003,362.563.81%1,048,700
Mar 9, 20263,378.003,389.003,228.003,285.003,239.30-7.20%1,278,500
Mar 6, 20263,359.003,558.003,350.003,540.003,490.753.81%1,325,400
Mar 5, 20263,470.003,547.003,408.003,410.003,362.564.06%1,186,600
Mar 4, 20263,300.003,394.003,224.003,277.003,231.41-5.15%1,279,600
Mar 3, 20263,515.003,578.003,439.003,455.003,406.93-1.87%1,501,900
Mar 2, 20263,553.003,565.003,415.003,521.003,472.02-4.29%2,062,100
Feb 27, 20263,440.003,750.003,436.003,679.003,627.826.58%2,715,200
Feb 26, 20263,413.003,480.003,402.003,452.003,403.981.92%859,600
Feb 25, 20263,350.003,414.003,310.003,387.003,339.881.65%1,056,000
Feb 24, 20263,270.003,339.003,222.003,332.003,285.642.08%586,500
Feb 20, 20263,222.003,268.003,190.003,264.003,218.59-0.21%628,700
Feb 19, 20263,213.003,271.003,173.003,271.003,225.492.44%789,900
Feb 18, 20263,183.003,225.003,160.003,193.003,148.580.16%790,400
Feb 17, 20263,082.003,188.003,081.003,188.003,143.652.91%850,600
Feb 16, 20263,085.003,127.003,053.003,098.003,054.900.62%527,900
Feb 13, 20263,052.003,107.003,005.003,079.003,036.16-1.12%793,900
Feb 12, 20263,061.003,126.003,055.003,114.003,070.682.40%925,300
Feb 10, 20262,941.503,041.002,925.003,041.002,998.693.59%1,466,800
Feb 9, 20263,180.003,187.002,935.502,935.502,894.66-5.73%2,239,200
Feb 6, 20263,058.003,165.002,956.503,114.003,070.68-0.13%2,550,900
Feb 5, 20263,185.003,212.003,104.003,118.003,074.62-0.73%868,300
Feb 4, 20263,045.003,154.003,044.003,141.003,097.303.19%753,100
Feb 3, 20263,018.003,046.002,989.003,044.003,001.653.96%537,400
Feb 2, 20262,991.003,032.002,923.002,928.002,887.27-1.40%616,200
Jan 30, 20262,959.002,973.002,940.002,969.502,928.190.51%828,700
Jan 29, 20262,947.502,971.002,922.002,954.502,913.40-0.14%569,100
Jan 28, 20263,015.003,024.002,958.502,958.502,917.34-3.19%530,900
Jan 27, 20263,024.003,071.003,017.003,056.003,013.480.23%331,900
Jan 26, 20263,044.003,088.003,036.003,049.003,006.58-1.52%487,300
Jan 23, 20263,099.003,122.003,080.003,096.003,052.930.39%466,900
Jan 22, 20263,060.003,106.003,046.003,084.003,041.101.11%490,000
Jan 21, 20262,963.003,050.002,951.003,050.003,007.57-0.33%801,100
Jan 20, 20263,097.003,120.003,036.003,060.003,017.43-2.86%696,100
Jan 19, 20263,080.003,150.003,051.003,150.003,106.180.70%718,800
Jan 16, 20263,056.003,128.003,051.003,128.003,084.481.56%933,200
Jan 15, 20263,015.003,104.003,015.003,080.003,037.151.75%872,000
Jan 14, 20262,998.003,049.002,991.503,027.002,984.892.25%1,079,100
Jan 13, 20262,985.002,988.502,924.002,960.502,919.310.83%1,035,000
Jan 9, 20262,899.002,948.002,880.502,936.002,895.152.14%1,014,700
Jan 8, 20262,878.002,897.002,847.002,874.502,834.51-1.20%773,700
Jan 7, 20262,878.002,923.502,878.002,909.502,869.021.16%1,005,700
Jan 6, 20262,882.502,944.002,852.502,876.002,835.994.68%1,307,700
Jan 5, 20262,744.002,755.002,728.002,747.502,709.280.15%442,500
Dec 30, 20252,780.002,781.502,732.502,743.502,705.33-0.97%468,700
Dec 29, 20252,768.002,782.502,750.502,770.502,731.961.13%386,700
Dec 26, 20252,777.002,790.002,728.002,739.502,701.39-0.47%333,700
Dec 25, 20252,746.502,759.002,728.002,752.502,714.210.81%378,400
Dec 24, 20252,715.002,757.502,710.502,730.502,692.511.28%571,600
Dec 23, 20252,677.502,713.502,673.002,696.002,658.490.45%280,600
Dec 22, 20252,670.002,698.502,662.502,684.002,646.661.04%385,100
Dec 19, 20252,647.002,675.002,636.502,656.502,619.540.85%538,900
Dec 18, 20252,700.002,700.002,624.502,634.002,597.36-2.59%722,300
Dec 17, 20252,716.002,716.502,677.502,704.002,666.38-0.02%356,000
Dec 16, 20252,730.002,741.502,694.502,704.502,666.87-1.51%479,600
Dec 15, 20252,718.002,748.002,697.002,746.002,707.801.38%439,300
Dec 12, 20252,702.002,712.002,669.502,708.502,670.821.73%468,900
Dec 11, 20252,718.002,724.002,650.002,662.502,625.46-0.21%539,500
Dec 10, 20252,656.502,701.002,640.502,668.002,630.881.50%808,300
Dec 9, 20252,634.002,643.002,618.002,628.502,591.930.08%723,500
Dec 8, 20252,633.002,661.002,603.002,626.502,589.961.68%774,900
Dec 5, 20252,621.002,634.502,542.502,583.002,547.07-2.40%1,096,700
Dec 4, 20252,599.502,649.002,594.002,646.502,609.681.32%604,500
Dec 3, 20252,625.502,644.502,602.002,612.002,575.66-1.27%429,300
Dec 2, 20252,635.002,668.002,621.502,645.502,608.700.55%447,000
Dec 1, 20252,700.002,720.002,631.002,631.002,594.40-3.82%1,010,000