Denka Company Limited - 4061.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,222	3,264	3,264	3,268	3,190	628,700
February 19, 2026	3,213	3,271	3,271	3,271	3,173	789,900
February 18, 2026	3,183	3,193	3,193	3,225	3,160	790,400
February 17, 2026	3,082	3,188	3,188	3,188	3,081	850,600
February 16, 2026	3,085	3,098	3,098	3,127	3,053	527,900
February 13, 2026	3,052	3,079	3,079	3,107	3,005	793,900
February 12, 2026	3,061	3,114	3,114	3,126	3,055	925,300
February 10, 2026	2,941.5	3,041	3,041	3,041	2,925	1.47M
February 09, 2026	3,180	2,935.5	2,935.5	3,187	2,935.5	2.24M
February 06, 2026	3,058	3,114	3,114	3,165	2,956.5	2.55M
February 05, 2026	3,185	3,118	3,118	3,212	3,104	868,300
February 04, 2026	3,045	3,141	3,141	3,154	3,044	753,100
February 03, 2026	3,018	3,044	3,044	3,046	2,989	537,400
February 02, 2026	2,991	2,928	2,928	3,032	2,923	616,200
January 30, 2026	2,959	2,969.5	2,969.5	2,973	2,940	828,700
January 29, 2026	2,947.5	2,954.5	2,954.5	2,971	2,922	569,100
January 28, 2026	3,015	2,958.5	2,958.5	3,024	2,958.5	530,900
January 27, 2026	3,024	3,056	3,056	3,071	3,017	331,900
January 26, 2026	3,044	3,049	3,049	3,088	3,036	487,300
January 23, 2026	3,099	3,096	3,096	3,122	3,080	466,900
January 22, 2026	3,060	3,084	3,084	3,106	3,046	490,000
January 21, 2026	2,963	3,050	3,050	3,050	2,951	801,100
January 20, 2026	3,097	3,060	3,060	3,120	3,036	696,100
January 19, 2026	3,080	3,150	3,150	3,150	3,051	718,800
January 16, 2026	3,056	3,128	3,128	3,128	3,051	933,200
January 15, 2026	3,015	3,080	3,080	3,104	3,015	872,000
January 14, 2026	2,998	3,027	3,027	3,049	2,991.5	1.08M
January 13, 2026	2,985	2,960.5	2,960.5	2,988.5	2,924	1.03M
January 09, 2026	2,899	2,936	2,936	2,948	2,880.5	1.01M
January 08, 2026	2,878	2,874.5	2,874.5	2,897	2,847	773,700
January 07, 2026	2,878	2,909.5	2,909.5	2,923.5	2,878	1.01M
January 06, 2026	2,882.5	2,876	2,876	2,944	2,852.5	1.31M
January 05, 2026	2,744	2,747.5	2,747.5	2,755	2,728	442,500
December 30, 2025	2,780	2,743.5	2,743.5	2,781.5	2,732.5	468,700
December 29, 2025	2,768	2,770.5	2,770.5	2,782.5	2,750.5	386,700
December 26, 2025	2,777	2,739.5	2,739.5	2,790	2,728	333,700
December 25, 2025	2,746.5	2,752.5	2,752.5	2,759	2,728	378,400
December 24, 2025	2,715	2,730.5	2,730.5	2,757.5	2,710.5	571,600
December 23, 2025	2,677.5	2,696	2,696	2,713.5	2,673	280,600
December 22, 2025	2,670	2,684	2,684	2,698.5	2,662.5	385,100
December 19, 2025	2,647	2,656.5	2,656.5	2,675	2,636.5	538,900
December 18, 2025	2,700	2,634	2,634	2,700	2,624.5	722,300
December 17, 2025	2,716	2,704	2,704	2,716.5	2,677.5	356,000
December 16, 2025	2,730	2,704.5	2,704.5	2,741.5	2,694.5	479,600
December 15, 2025	2,718	2,746	2,746	2,748	2,697	439,300
December 12, 2025	2,702	2,708.5	2,708.5	2,712	2,669.5	468,900
December 11, 2025	2,718	2,662.5	2,662.5	2,724	2,650	539,500
December 10, 2025	2,656.5	2,668	2,668	2,701	2,640.5	808,300
December 09, 2025	2,634	2,628.5	2,628.5	2,643	2,618	723,500
December 08, 2025	2,633	2,626.5	2,626.5	2,661	2,603	774,900
December 05, 2025	2,621	2,558.5	2,558.5	2,634.5	2,542.5	669,700
December 04, 2025	2,599.5	2,646.5	2,646.5	2,649	2,594	604,500
December 03, 2025	2,625.5	2,612	2,612	2,644.5	2,602	429,300
December 02, 2025	2,635	2,645.5	2,645.5	2,668	2,621.5	447,000
December 01, 2025	2,700	2,631	2,631	2,720	2,631	1.01M
November 28, 2025	2,700	2,735.5	2,735.5	2,739.5	2,697.5	1.16M
November 27, 2025	2,692.5	2,697.5	2,697.5	2,717.5	2,649	1.88M
November 26, 2025	2,510	2,542.5	2,542.5	2,542.5	2,502.5	831,200
November 25, 2025	2,508.5	2,495.5	2,495.5	2,528.5	2,477	549,500
November 21, 2025	2,406.5	2,485	2,485	2,497	2,406.5	824,000

Denka Company Limited (4061.T) JPX