Denka Company Limited (4061.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4061.T Historical Return
If you invested ¥1000 in Denka Company Limited (4061.T) 10 years ago, it would be worth ¥2,944.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,460.12, while ¥1000 invested 1 year ago would be worth ¥2,466.39. This corresponds to total returns of 194.41%, 46.01%, 146.64%, respectively, with annualized returns of 11.4%, 7.86%, 146.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4061.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4,410 | 4,533 | 4,533 | 4,558 | 4,380 | 794,600 |
| June 19, 2026 | 4,630 | 4,439 | 4,439 | 4,692 | 4,413 | 1.35M |
| June 18, 2026 | 4,347 | 4,508 | 4,508 | 4,545 | 4,285 | 1.32M |
| June 17, 2026 | 4,209 | 4,324 | 4,324 | 4,347 | 4,169 | 886,200 |
| June 16, 2026 | 4,227 | 4,202 | 4,202 | 4,240 | 4,165 | 680,400 |
| June 15, 2026 | 4,200 | 4,227 | 4,227 | 4,272 | 4,162 | 767,100 |
| June 12, 2026 | 4,014 | 4,029 | 4,029 | 4,114 | 3,977 | 901,300 |
| June 11, 2026 | 3,685 | 3,835 | 3,835 | 3,863 | 3,656 | 491,100 |
| June 10, 2026 | 3,905 | 3,817 | 3,817 | 3,942 | 3,751 | 684,600 |
| June 09, 2026 | 3,831 | 3,891 | 3,891 | 3,946 | 3,709 | 1.1M |
| June 08, 2026 | 3,761 | 3,808 | 3,808 | 3,931 | 3,739 | 1.33M |
| June 05, 2026 | 3,967 | 4,111 | 4,111 | 4,141 | 3,890 | 1.18M |
| June 04, 2026 | 4,200 | 4,220 | 4,220 | 4,227 | 4,120 | 530,800 |
| June 03, 2026 | 4,150 | 4,233 | 4,233 | 4,275 | 4,120 | 470,500 |
| June 02, 2026 | 4,089 | 4,139 | 4,139 | 4,179 | 4,066 | 763,500 |
| June 01, 2026 | 4,454 | 4,149 | 4,149 | 4,528 | 4,142 | 1.17M |
| May 29, 2026 | 4,030 | 4,477 | 4,477 | 4,599 | 4,021 | 2.41M |
| May 28, 2026 | 4,028 | 4,030 | 4,030 | 4,062 | 3,911 | 920,500 |
| May 27, 2026 | 3,965 | 4,004 | 4,004 | 4,088 | 3,928 | 793,800 |
| May 26, 2026 | 3,935 | 3,981 | 3,981 | 4,067 | 3,918 | 733,400 |
| May 25, 2026 | 3,938 | 3,909 | 3,909 | 3,991 | 3,895 | 540,200 |
| May 22, 2026 | 3,886 | 3,868 | 3,868 | 4,014 | 3,860 | 978,000 |
| May 21, 2026 | 3,954 | 3,883 | 3,883 | 3,959 | 3,842 | 612,800 |
| May 20, 2026 | 3,783 | 3,857 | 3,857 | 3,891 | 3,676 | 1.18M |
| May 19, 2026 | 3,777 | 3,804 | 3,804 | 3,858 | 3,741 | 958,400 |
| May 18, 2026 | 3,820 | 3,750 | 3,750 | 3,843 | 3,673 | 1.21M |
| May 15, 2026 | 4,235 | 3,876 | 3,876 | 4,239 | 3,865 | 1.9M |
| May 14, 2026 | 4,315 | 4,256 | 4,256 | 4,340 | 4,180 | 1.19M |
| May 13, 2026 | 4,096 | 4,245 | 4,245 | 4,509 | 3,874 | 3.47M |
| May 12, 2026 | 4,425 | 4,390 | 4,390 | 4,467 | 4,345 | 855,900 |
| May 11, 2026 | 4,428 | 4,421 | 4,421 | 4,474 | 4,397 | 749,600 |
| May 08, 2026 | 4,390 | 4,368 | 4,368 | 4,426 | 4,297 | 735,300 |
| May 07, 2026 | 4,220 | 4,346 | 4,346 | 4,350 | 4,216 | 1.18M |
| May 01, 2026 | 4,100 | 4,173 | 4,173 | 4,182 | 4,035 | 851,600 |
| April 30, 2026 | 4,005 | 4,100 | 4,100 | 4,146 | 4,000 | 838,200 |
| April 28, 2026 | 3,997 | 4,030 | 4,030 | 4,046 | 3,960 | 641,900 |
| April 27, 2026 | 4,053 | 3,957 | 3,957 | 4,111 | 3,950 | 1.01M |
| April 24, 2026 | 3,885 | 4,084 | 4,084 | 4,128 | 3,860 | 2.18M |
| April 23, 2026 | 3,630 | 3,770 | 3,770 | 3,861 | 3,597 | 1.21M |
| April 22, 2026 | 3,648 | 3,645 | 3,645 | 3,683 | 3,611 | 676,200 |
| April 21, 2026 | 3,624 | 3,672 | 3,672 | 3,714 | 3,609 | 641,200 |
| April 20, 2026 | 3,684 | 3,598 | 3,598 | 3,696 | 3,596 | 569,900 |
| April 17, 2026 | 3,755 | 3,680 | 3,680 | 3,770 | 3,651 | 463,000 |
| April 16, 2026 | 3,760 | 3,781 | 3,781 | 3,807 | 3,752 | 789,900 |
| April 15, 2026 | 3,778 | 3,755 | 3,755 | 3,828 | 3,722 | 593,000 |
| April 14, 2026 | 3,811 | 3,724 | 3,724 | 3,844 | 3,708 | 701,600 |
| April 13, 2026 | 3,755 | 3,781 | 3,781 | 3,797 | 3,686 | 751,900 |
| April 10, 2026 | 3,794 | 3,811 | 3,811 | 3,848 | 3,769 | 780,800 |
| April 09, 2026 | 3,898 | 3,771 | 3,771 | 3,915 | 3,771 | 898,600 |
| April 08, 2026 | 3,858 | 3,898 | 3,898 | 3,913 | 3,821 | 896,500 |
| April 07, 2026 | 3,786 | 3,751 | 3,751 | 3,827 | 3,724 | 761,100 |
| April 06, 2026 | 3,758 | 3,786 | 3,786 | 3,821 | 3,751 | 515,500 |
| April 03, 2026 | 3,814 | 3,790 | 3,790 | 3,846 | 3,733 | 824,700 |
| April 02, 2026 | 3,787 | 3,710 | 3,710 | 3,827 | 3,710 | 1.02M |
| April 01, 2026 | 3,620 | 3,774 | 3,774 | 3,774 | 3,613 | 1.1M |
| March 31, 2026 | 3,480 | 3,531 | 3,531 | 3,611 | 3,453 | 1.65M |
| March 30, 2026 | 3,430 | 3,529 | 3,529 | 3,529 | 3,386 | 811,500 |
| March 27, 2026 | 3,484 | 3,594 | 3,544 | 3,615 | 3,468 | 741,000 |
| March 26, 2026 | 3,505 | 3,526 | 3,476.95 | 3,563 | 3,482 | 1.17M |
| March 25, 2026 | 3,450 | 3,453 | 3,404.96 | 3,478 | 3,417 | 739,000 |
AD
