Skip to main content
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,878.00
+21.00 (0.54%)
Apr 28, 2026, 3:30 PM JST

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,564.003,642.003,558.003,620.003,620.00-5.21%602,100
Mar 27, 20263,782.003,846.003,776.003,819.003,767.00-0.16%434,900
Mar 26, 20263,885.003,885.003,783.003,825.003,772.92-0.93%513,400
Mar 25, 20263,891.003,897.003,837.003,861.003,808.430.78%728,300
Mar 24, 20263,868.003,897.003,780.003,831.003,778.840.87%660,000
Mar 23, 20263,830.003,853.003,744.003,798.003,746.29-2.62%446,500
Mar 19, 20264,010.004,016.003,889.003,900.003,846.90-5.27%634,300
Mar 18, 20264,033.004,117.004,013.004,117.004,060.942.31%477,700
Mar 17, 20264,045.004,094.003,995.004,024.003,969.21-0.47%319,600
Mar 16, 20264,004.004,079.004,001.004,043.003,987.95-0.17%348,700
Mar 13, 20263,967.004,066.003,950.004,050.003,994.850.82%413,700
Mar 12, 20264,070.004,085.003,974.004,017.003,962.30-1.95%417,000
Mar 11, 20264,189.004,255.004,082.004,097.004,041.21-0.53%810,500
Mar 10, 20264,131.004,172.004,063.004,119.004,062.921.25%666,800
Mar 9, 20264,046.004,142.003,970.004,068.004,012.61-7.27%603,400
Mar 6, 20264,290.004,387.004,265.004,387.004,327.270.73%274,500
Mar 5, 20264,386.004,473.004,310.004,355.004,295.702.57%366,600
Mar 4, 20264,341.004,457.004,173.004,246.004,188.19-6.70%777,900
Mar 3, 20264,679.004,723.004,531.004,551.004,489.03-3.66%475,300
Mar 2, 20264,640.004,750.004,576.004,724.004,659.68-1.48%472,800
Feb 27, 20264,681.004,795.004,653.004,795.004,729.712.44%422,000
Feb 26, 20264,700.004,742.004,640.004,681.004,617.260.47%460,500
Feb 25, 20264,645.004,671.004,587.004,659.004,595.561.90%367,300
Feb 24, 20264,563.004,628.004,481.004,572.004,509.750.66%436,300
Feb 20, 20264,476.004,554.004,434.004,542.004,480.160.78%641,300
Feb 19, 20264,442.004,565.004,402.004,507.004,445.633.09%645,400
Feb 18, 20264,350.004,390.004,330.004,372.004,312.470.41%725,200
Feb 17, 20264,401.004,467.004,305.004,354.004,294.72-1.76%745,700
Feb 16, 20264,461.004,531.004,410.004,432.004,371.65-0.61%425,800
Feb 13, 20264,539.004,570.004,459.004,459.004,398.29-1.91%531,200
Feb 12, 20264,483.004,572.004,450.004,546.004,484.101.43%889,800
Feb 10, 20265,024.005,104.004,311.004,482.004,420.97-9.53%1,572,000
Feb 9, 20265,078.005,078.004,920.004,954.004,886.550.28%526,500
Feb 6, 20264,850.004,960.004,820.004,940.004,872.741.73%369,700
Feb 5, 20264,944.004,975.004,855.004,856.004,789.88-1.12%544,100
Feb 4, 20264,789.004,943.004,751.004,911.004,844.133.41%518,100
Feb 3, 20264,631.004,749.004,609.004,749.004,684.343.99%348,800
Feb 2, 20264,627.004,736.004,552.004,567.004,504.82-0.39%608,600
Jan 30, 20264,592.004,610.004,519.004,585.004,522.570.99%457,900
Jan 29, 20264,571.004,604.004,517.004,540.004,478.180.31%443,400
Jan 28, 20264,549.004,617.004,496.004,526.004,464.37-2.01%434,100
Jan 27, 20264,465.004,641.004,421.004,619.004,556.114.29%658,100
Jan 26, 20264,430.004,469.004,397.004,429.004,368.69-1.49%264,900
Jan 23, 20264,479.004,510.004,455.004,496.004,434.780.47%257,700
Jan 22, 20264,427.004,492.004,416.004,475.004,414.071.89%292,200
Jan 21, 20264,318.004,402.004,308.004,392.004,332.200.09%311,600
Jan 20, 20264,445.004,459.004,378.004,388.004,328.25-0.99%347,000
Jan 19, 20264,450.004,456.004,338.004,432.004,371.65-1.01%429,600
Jan 16, 20264,397.004,487.004,397.004,477.004,416.042.59%532,300
Jan 15, 20264,295.004,379.004,290.004,364.004,304.581.23%265,800
Jan 14, 20264,250.004,322.004,250.004,311.004,252.301.91%379,000
Jan 13, 20264,230.004,238.004,150.004,230.004,172.404.57%494,700
Jan 9, 20264,086.004,100.004,022.004,045.003,989.920.27%322,900
Jan 8, 20264,025.004,098.004,022.004,034.003,979.07-0.30%358,500
Jan 7, 20264,040.004,081.004,022.004,046.003,990.91-0.02%312,500
Jan 6, 20263,968.004,080.003,966.004,047.003,991.902.87%466,100
Jan 5, 20263,909.003,954.003,900.003,934.003,880.431.50%292,000
Dec 30, 20253,900.003,919.003,876.003,876.003,823.22-0.97%167,800
Dec 29, 20253,902.003,949.003,891.003,914.003,860.710.98%219,600
Dec 26, 20253,894.003,915.003,871.003,876.003,823.22-0.26%247,200
Dec 25, 20253,910.003,910.003,858.003,886.003,833.090.44%128,800
Dec 24, 20253,915.003,929.003,869.003,869.003,816.32-0.95%176,000
Dec 23, 20253,872.003,918.003,870.003,906.003,852.821.11%216,800
Dec 22, 20253,895.003,907.003,863.003,863.003,810.400.99%270,800
Dec 19, 20253,810.003,845.003,795.003,825.003,772.920.82%391,500
Dec 18, 20253,809.003,827.003,769.003,794.003,742.340.08%209,200
Dec 17, 20253,799.003,821.003,766.003,791.003,739.38-0.42%215,400
Dec 16, 20253,858.003,877.003,801.003,807.003,755.16-1.83%334,500
Dec 15, 20253,872.003,903.003,853.003,878.003,825.20-0.05%339,200
Dec 12, 20253,800.003,898.003,795.003,880.003,827.173.94%632,000
Dec 11, 20253,840.003,848.003,723.003,733.003,682.17-1.50%245,200
Dec 10, 20253,754.003,835.003,750.003,790.003,738.391.64%441,200
Dec 9, 20253,710.003,743.003,697.003,729.003,678.231.83%423,500
Dec 8, 20253,639.003,677.003,626.003,662.003,612.141.72%237,100
Dec 5, 20253,623.003,649.003,585.003,600.003,550.98-1.59%251,600
Dec 4, 20253,626.003,661.003,622.003,658.003,608.190.94%167,200
Dec 3, 20253,650.003,663.003,623.003,624.003,574.66-1.04%211,100
Dec 2, 20253,654.003,679.003,632.003,662.003,612.140.22%236,300
Dec 1, 20253,712.003,721.003,654.003,654.003,604.25-1.22%263,400