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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,202	2,220.5	2,220.5	2,225	2,202	422,300
August 15, 2025	2,153.5	2,212.5	2,212.5	2,227.5	2,150	795,100
August 14, 2025	2,150	2,153	2,153	2,180	2,144	489,100
August 13, 2025	2,150	2,148	2,148	2,169.5	2,139.5	418,400
August 12, 2025	2,124	2,139	2,139	2,162	2,116	650,000
August 08, 2025	2,100	2,122	2,122	2,130	2,093	641,000
August 07, 2025	2,093	2,115.5	2,115.5	2,170	2,075.5	1.83M
August 06, 2025	2,133	2,111.5	2,111.5	2,133	2,111.5	358,400
August 05, 2025	2,115	2,107	2,107	2,128.5	2,107	304,900
August 04, 2025	2,093	2,110	2,110	2,111	2,087.5	437,000
August 01, 2025	2,130	2,143	2,143	2,151	2,118	415,700
July 31, 2025	2,120	2,130.5	2,130.5	2,140	2,116	350,500
July 30, 2025	2,096	2,109.5	2,109.5	2,110.5	2,090.5	281,600
July 29, 2025	2,100	2,103	2,103	2,112.5	2,094.5	289,000
July 28, 2025	2,111	2,120	2,120	2,134	2,108.5	268,600
July 25, 2025	2,116.5	2,110	2,110	2,123.5	2,092.5	341,300
July 24, 2025	2,100	2,122.5	2,122.5	2,124.5	2,085.5	609,000
July 23, 2025	2,070	2,104	2,104	2,110	2,068	589,500
July 22, 2025	2,052.5	2,060	2,060	2,068	2,047.5	191,500
July 18, 2025	2,066.5	2,052.5	2,052.5	2,068	2,049.5	206,300
July 17, 2025	2,049.5	2,058	2,058	2,060.5	2,042	294,000
July 16, 2025	2,073	2,051.5	2,051.5	2,084.5	2,051.5	288,500
July 15, 2025	2,075	2,074	2,074	2,089	2,067	394,200
July 14, 2025	2,063.5	2,076.5	2,076.5	2,081	2,062.5	298,200
July 11, 2025	2,064.5	2,068	2,068	2,080	2,058.5	584,700
July 10, 2025	2,076	2,054.5	2,054.5	2,085.5	2,053	509,400
July 09, 2025	2,045	2,085.5	2,085.5	2,101	2,043	701,700
July 08, 2025	1,981.5	2,030	2,030	2,039	1,977	554,400
July 07, 2025	2,020	1,994	1,994	2,027.5	1,994	386,000
July 04, 2025	2,033	2,020	2,020	2,038	2,015.5	450,800
July 03, 2025	2,016.5	2,037.5	2,037.5	2,044	2,011	552,800
July 02, 2025	1,986	2,021.5	2,021.5	2,025	1,986	563,000
July 01, 2025	1,965	1,985.5	1,985.5	1,997.5	1,963	512,100
June 30, 2025	1,975	1,980	1,980	2,004.5	1,970	598,900
June 27, 2025	1,949	1,966.5	1,966.5	1,976	1,943	568,800
June 26, 2025	1,910	1,943	1,943	1,947.5	1,907.5	582,800
June 25, 2025	1,894.5	1,900.5	1,900.5	1,906.5	1,880.5	379,600
June 24, 2025	1,885	1,884	1,884	1,895	1,876.5	433,500
June 23, 2025	1,889.5	1,876	1,876	1,895.5	1,869.5	392,200
June 20, 2025	1,888	1,895.5	1,895.5	1,901	1,877.5	591,800
June 19, 2025	1,922.5	1,890	1,890	1,925	1,882.5	747,300
June 18, 2025	1,906	1,924	1,924	1,927.5	1,906	508,300
June 17, 2025	1,900	1,915	1,915	1,915	1,894	691,500
June 16, 2025	1,940	1,902.5	1,902.5	1,942.5	1,902.5	830,000
June 13, 2025	1,971.5	1,944	1,944	1,978	1,941	663,600
June 12, 2025	2,000	1,989	1,989	2,021	1,979.5	478,400
June 11, 2025	1,998	1,991	1,991	2,003	1,986.5	518,800
June 10, 2025	2,004.5	1,980	1,980	2,005	1,980	476,400
June 09, 2025	2,029	1,992	1,992	2,029	1,990	339,200
June 06, 2025	2,027	2,006.5	2,006.5	2,038	2,006	318,800
June 05, 2025	2,004	2,017.5	2,017.5	2,047	1,995.5	589,500
June 04, 2025	2,019.5	1,992	1,992	2,028	1,992	431,600
June 03, 2025	2,023	2,008.5	2,008.5	2,026	2,008.5	431,700
June 02, 2025	2,030	2,023	2,023	2,033	2,000.5	518,300
May 30, 2025	2,040	2,056.5	2,056.5	2,066	2,038	368,900
May 29, 2025	2,030	2,060.5	2,060.5	2,068.5	2,030	402,600
May 28, 2025	2,027	2,014.5	2,014.5	2,027	2,008.5	293,000
May 27, 2025	1,995	2,004.5	2,004.5	2,014	1,991	245,900
May 26, 2025	1,992	1,991.5	1,991.5	2,010	1,985	477,200
May 23, 2025	1,988	2,004	2,004	2,011	1,980	335,800

Denka Company Limited (4061.T) JPX