Skip to main content
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-58.00 (-1.59%)
At close: Dec 5, 2025

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,370.003,426.003,370.003,402.003,402.001.67%307,400
Oct 6, 20253,410.003,413.003,343.003,346.003,346.000.18%285,300
Oct 3, 20253,312.003,365.003,312.003,340.003,340.001.43%317,500
Oct 2, 20253,258.003,293.003,247.003,293.003,293.001.07%319,100
Oct 1, 20253,292.003,294.003,226.003,258.003,258.00-1.30%207,600
Sep 30, 20253,317.003,345.003,283.003,301.003,301.00-0.60%196,100
Sep 29, 20253,354.003,366.003,299.003,321.003,321.00-1.86%195,700
Sep 26, 20253,359.003,392.003,359.003,384.003,332.000.48%209,100
Sep 25, 20253,361.003,375.003,337.003,368.003,316.250.90%238,500
Sep 24, 20253,375.003,383.003,324.003,338.003,286.71-1.53%348,700
Sep 22, 20253,370.003,414.003,370.003,390.003,337.910.62%281,800
Sep 19, 20253,431.003,443.003,369.003,369.003,317.23-1.75%482,500
Sep 18, 20253,414.003,447.003,381.003,429.003,376.311.15%241,700
Sep 17, 20253,406.003,410.003,374.003,390.003,337.91-0.56%194,000
Sep 16, 20253,403.003,413.003,371.003,409.003,356.620.18%208,100
Sep 12, 20253,400.003,425.003,390.003,403.003,350.710.68%312,800
Sep 11, 20253,358.003,387.003,356.003,380.003,328.060.72%206,000
Sep 10, 20253,383.003,399.003,351.003,356.003,304.43-1.64%209,200
Sep 9, 20253,428.003,445.003,394.003,412.003,359.570.06%281,000
Sep 8, 20253,407.003,423.003,386.003,410.003,357.600.50%185,400
Sep 5, 20253,379.003,393.003,362.003,393.003,340.861.04%273,900
Sep 4, 20253,350.003,378.003,345.003,358.003,306.400.06%245,800
Sep 3, 20253,340.003,373.003,326.003,356.003,304.430.99%278,600
Sep 2, 20253,326.003,345.003,306.003,323.003,271.940.70%193,200
Sep 1, 20253,300.003,301.003,263.003,300.003,249.29-0.15%272,900
Aug 29, 20253,326.003,339.003,305.003,305.003,254.21-0.72%250,900
Aug 28, 20253,320.003,345.003,316.003,329.003,277.850.42%296,300
Aug 27, 20253,352.003,353.003,307.003,315.003,264.06-0.87%295,300
Aug 26, 20253,346.003,362.003,321.003,344.003,292.61-0.77%507,700
Aug 25, 20253,385.003,409.003,363.003,370.003,318.220.15%378,300
Aug 22, 20253,355.003,380.003,341.003,365.003,313.290.66%321,900
Aug 21, 20253,298.003,357.003,277.003,343.003,291.632.17%351,900
Aug 20, 20253,289.003,318.003,263.003,272.003,221.72-0.55%320,500
Aug 19, 20253,267.003,303.003,264.003,290.003,239.441.11%324,500
Aug 18, 20253,237.003,267.003,212.003,254.003,204.001.78%316,900
Aug 15, 20253,175.003,198.003,169.003,197.003,147.870.76%188,500
Aug 14, 20253,177.003,205.003,163.003,173.003,124.24-0.13%287,800
Aug 13, 20253,185.003,200.003,171.003,177.003,128.18-0.25%251,100
Aug 12, 20253,171.003,203.003,152.003,185.003,136.060.22%390,100
Aug 8, 20253,056.003,322.003,046.003,178.003,129.173.99%953,300
Aug 7, 20253,037.003,066.003,025.003,056.003,009.040.63%176,500
Aug 6, 20253,045.003,050.003,024.003,037.002,990.330.86%146,500
Aug 5, 20253,011.003,036.003,000.003,011.002,964.730.77%183,900
Aug 4, 20252,935.002,995.502,929.502,988.002,942.09-0.76%150,800
Aug 1, 20252,980.003,025.002,970.503,011.002,964.730.74%164,200
Jul 31, 20252,987.502,998.002,972.502,989.002,943.070.66%228,300
Jul 30, 20252,970.002,977.002,948.002,969.502,923.87-0.20%231,200
Jul 29, 20252,964.002,983.502,960.002,975.502,929.78-0.98%191,600
Jul 28, 20252,995.503,028.002,985.003,005.002,958.820.22%310,200
Jul 25, 20252,980.003,003.002,957.502,998.502,952.42-0.38%191,400
Jul 24, 20252,997.003,010.002,975.003,010.002,963.751.28%251,500
Jul 23, 20252,951.002,993.502,941.002,972.002,926.331.36%305,000
Jul 22, 20252,925.002,947.002,917.002,932.002,886.950.51%160,300
Jul 18, 20252,913.002,929.002,909.502,917.002,872.180.26%137,200
Jul 17, 20252,863.502,918.502,860.002,909.502,864.790.57%143,700
Jul 16, 20252,905.502,917.502,888.502,893.002,848.54-0.55%164,500
Jul 15, 20252,904.002,930.002,892.502,909.002,864.300.17%212,800
Jul 14, 20252,899.502,923.002,893.002,904.002,859.380.55%313,500
Jul 11, 20252,879.002,897.502,874.502,888.002,843.620.84%245,000
Jul 10, 20252,867.502,885.502,848.002,864.002,819.990.33%448,700