Skip to main content
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
4,068.00
-319.00 (-7.27%)
At close: Mar 9, 2026

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,046.004,142.004,040.004,052.00--7.64%163,300
Mar 6, 20264,290.004,387.004,265.004,387.004,387.000.73%274,500
Mar 5, 20264,386.004,473.004,310.004,355.004,355.002.57%366,600
Mar 4, 20264,341.004,457.004,173.004,246.004,246.00-6.70%777,900
Mar 3, 20264,679.004,723.004,531.004,551.004,551.00-3.66%475,300
Mar 2, 20264,640.004,750.004,576.004,724.004,724.00-1.48%472,800
Feb 27, 20264,681.004,795.004,653.004,795.004,795.002.44%422,000
Feb 26, 20264,700.004,742.004,640.004,681.004,681.000.47%460,500
Feb 25, 20264,645.004,671.004,587.004,659.004,659.001.90%367,300
Feb 24, 20264,563.004,628.004,481.004,572.004,572.000.66%436,300
Feb 20, 20264,476.004,554.004,434.004,542.004,542.000.78%641,300
Feb 19, 20264,442.004,565.004,402.004,507.004,507.003.09%645,400
Feb 18, 20264,350.004,390.004,330.004,372.004,372.000.41%725,200
Feb 17, 20264,401.004,467.004,305.004,354.004,354.00-1.76%745,700
Feb 16, 20264,461.004,531.004,410.004,432.004,432.00-0.61%425,800
Feb 13, 20264,539.004,570.004,459.004,459.004,459.00-1.91%531,200
Feb 12, 20264,483.004,572.004,450.004,546.004,546.001.43%889,800
Feb 10, 20265,024.005,104.004,311.004,482.004,482.00-9.53%1,572,000
Feb 9, 20265,078.005,078.004,920.004,954.004,954.000.28%526,500
Feb 6, 20264,850.004,960.004,820.004,940.004,940.001.73%369,700
Feb 5, 20264,944.004,975.004,855.004,856.004,856.00-1.12%544,100
Feb 4, 20264,789.004,943.004,751.004,911.004,911.003.41%518,100
Feb 3, 20264,631.004,749.004,609.004,749.004,749.003.99%348,800
Feb 2, 20264,627.004,736.004,552.004,567.004,567.00-0.39%608,600
Jan 30, 20264,592.004,610.004,519.004,585.004,585.000.99%457,900
Jan 29, 20264,571.004,604.004,517.004,540.004,540.000.31%443,400
Jan 28, 20264,549.004,617.004,496.004,526.004,526.00-2.01%434,100
Jan 27, 20264,465.004,641.004,421.004,619.004,619.004.29%658,100
Jan 26, 20264,430.004,469.004,397.004,429.004,429.00-1.49%264,900
Jan 23, 20264,479.004,510.004,455.004,496.004,496.000.47%257,700
Jan 22, 20264,427.004,492.004,416.004,475.004,475.001.89%292,200
Jan 21, 20264,318.004,402.004,308.004,392.004,392.000.09%311,600
Jan 20, 20264,445.004,459.004,378.004,388.004,388.00-0.99%347,000
Jan 19, 20264,450.004,456.004,338.004,432.004,432.00-1.01%429,600
Jan 16, 20264,397.004,487.004,397.004,477.004,477.002.59%532,300
Jan 15, 20264,295.004,379.004,290.004,364.004,364.001.23%265,800
Jan 14, 20264,250.004,322.004,250.004,311.004,311.001.91%379,000
Jan 13, 20264,230.004,238.004,150.004,230.004,230.004.57%494,700
Jan 9, 20264,086.004,100.004,022.004,045.004,045.000.27%322,900
Jan 8, 20264,025.004,098.004,022.004,034.004,034.00-0.30%358,500
Jan 7, 20264,040.004,081.004,022.004,046.004,046.00-0.02%312,500
Jan 6, 20263,968.004,080.003,966.004,047.004,047.002.87%466,100
Jan 5, 20263,909.003,954.003,900.003,934.003,934.001.50%292,000
Dec 30, 20253,900.003,919.003,876.003,876.003,876.00-0.97%167,800
Dec 29, 20253,902.003,949.003,891.003,914.003,914.000.98%219,600
Dec 26, 20253,894.003,915.003,871.003,876.003,876.00-0.26%247,200
Dec 25, 20253,910.003,910.003,858.003,886.003,886.000.44%128,800
Dec 24, 20253,915.003,929.003,869.003,869.003,869.00-0.95%176,000
Dec 23, 20253,872.003,918.003,870.003,906.003,906.001.11%216,800
Dec 22, 20253,895.003,907.003,863.003,863.003,863.000.99%270,800
Dec 19, 20253,810.003,845.003,795.003,825.003,825.000.82%391,500
Dec 18, 20253,809.003,827.003,769.003,794.003,794.000.08%209,200
Dec 17, 20253,799.003,821.003,766.003,791.003,791.00-0.42%215,400
Dec 16, 20253,858.003,877.003,801.003,807.003,807.00-1.83%334,500
Dec 15, 20253,872.003,903.003,853.003,878.003,878.00-0.05%339,200
Dec 12, 20253,800.003,898.003,795.003,880.003,880.003.94%632,000
Dec 11, 20253,840.003,848.003,723.003,733.003,733.00-1.50%245,200
Dec 10, 20253,754.003,835.003,750.003,790.003,790.001.64%441,200
Dec 9, 20253,710.003,743.003,697.003,729.003,729.001.83%423,500
Dec 8, 20253,639.003,677.003,626.003,662.003,662.001.72%237,100
Dec 5, 20253,623.003,649.003,585.003,600.003,600.00-1.59%251,600
Dec 4, 20253,626.003,661.003,622.003,658.003,658.000.94%167,200
Dec 3, 20253,650.003,663.003,623.003,624.003,624.00-1.04%211,100
Dec 2, 20253,654.003,679.003,632.003,662.003,662.000.22%236,300
Dec 1, 20253,712.003,721.003,654.003,654.003,654.00-1.22%263,400
Nov 28, 20253,660.003,704.003,656.003,699.003,699.001.20%201,200
Nov 27, 20253,641.003,678.003,641.003,655.003,655.001.08%238,000
Nov 26, 20253,579.003,621.003,577.003,616.003,616.001.49%262,300
Nov 25, 20253,585.003,604.003,542.003,563.003,563.000.39%191,000
Nov 21, 20253,523.003,560.003,506.003,549.003,549.000.34%285,400
Nov 20, 20253,601.003,601.003,532.003,537.003,537.001.35%260,400
Nov 19, 20253,542.003,550.003,471.003,490.003,490.00-0.77%277,600
Nov 18, 20253,560.003,598.003,517.003,517.003,517.00-2.25%290,100
Nov 17, 20253,598.003,634.003,583.003,598.003,598.00-0.66%231,100
Nov 14, 20253,608.003,655.003,596.003,622.003,622.00-0.25%217,200
Nov 13, 20253,622.003,671.003,617.003,631.003,631.000.39%287,200
Nov 12, 20253,575.003,645.003,567.003,617.003,617.001.74%369,300
Nov 11, 20253,597.003,612.003,379.003,555.003,555.00-725,300
Nov 10, 20253,570.003,571.003,544.003,555.003,555.000.59%345,100
Nov 7, 20253,515.003,552.003,505.003,534.003,534.000.11%244,300
Nov 6, 20253,526.003,558.003,513.003,530.003,530.000.89%333,500
Nov 5, 20253,501.003,535.003,415.003,499.003,499.00-1.66%375,300
Nov 4, 20253,535.003,638.003,520.003,558.003,558.001.72%664,400
Oct 31, 20253,490.003,500.003,447.003,498.003,498.001.13%392,600
Oct 30, 20253,453.003,476.003,445.003,459.003,459.000.38%838,700
Oct 29, 20253,481.003,496.003,425.003,446.003,446.00-0.29%268,900
Oct 28, 20253,558.003,570.003,456.003,456.003,456.00-3.87%260,200
Oct 27, 20253,548.003,595.003,530.003,595.003,595.002.07%252,700
Oct 24, 20253,520.003,525.003,488.003,522.003,522.001.09%249,300
Oct 23, 20253,460.003,496.003,440.003,484.003,484.001.57%383,400
Oct 22, 20253,416.003,440.003,409.003,430.003,430.000.41%275,700
Oct 21, 20253,431.003,456.003,414.003,416.003,416.00-0.44%223,700
Oct 20, 20253,464.003,468.003,404.003,431.003,431.001.87%258,500
Oct 17, 20253,380.003,392.003,364.003,368.003,368.00-0.06%180,000
Oct 16, 20253,369.003,399.003,345.003,370.003,370.000.18%202,300
Oct 15, 20253,292.003,364.003,292.003,364.003,364.002.28%209,600
Oct 14, 20253,298.003,351.003,277.003,289.003,289.00-1.20%331,400
Oct 10, 20253,419.003,452.003,329.003,329.003,329.00-3.73%334,600
Oct 9, 20253,403.003,470.003,401.003,458.003,458.001.62%287,400
Oct 8, 20253,409.003,458.003,400.003,403.003,403.000.03%306,700