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 ¥2,115.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.08, while ¥1000 invested 1 year ago would be worth ¥1,451.27. This corresponds to total returns of 111.51%, -5.89%, 45.13%, respectively, with annualized returns of 7.77%, -1.21%, 45.13%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3,225 | 3,286 | 3,286 | 3,302 | 3,217 | 738,100 |
| September 10, 2026 | 3,253 | 3,312 | 3,312 | 3,335 | 3,233 | 802,000 |
| September 09, 2026 | 3,220 | 3,308 | 3,308 | 3,308 | 3,210 | 520,900 |
| September 08, 2026 | 3,269 | 3,219 | 3,219 | 3,409 | 3,219 | 962,400 |
| September 07, 2026 | 3,265 | 3,282 | 3,282 | 3,322 | 3,265 | 439,900 |
| September 04, 2026 | 3,230 | 3,245 | 3,245 | 3,247 | 3,175 | 573,700 |
| September 03, 2026 | 3,274 | 3,262 | 3,262 | 3,286 | 3,221 | 657,900 |
| September 02, 2026 | 3,272 | 3,232 | 3,232 | 3,311 | 3,211 | 743,000 |
| September 01, 2026 | 3,329 | 3,375 | 3,375 | 3,377 | 3,316 | 805,800 |
| August 31, 2026 | 3,313 | 3,365 | 3,365 | 3,365 | 3,261 | 764,900 |
| August 28, 2026 | 3,408 | 3,338 | 3,338 | 3,408 | 3,313 | 721,500 |
| August 27, 2026 | 3,441 | 3,406 | 3,406 | 3,462 | 3,365 | 536,300 |
| August 26, 2026 | 3,382 | 3,398 | 3,398 | 3,423 | 3,350 | 525,500 |
| August 25, 2026 | 3,457 | 3,411 | 3,411 | 3,463 | 3,373 | 528,000 |
| August 24, 2026 | 3,389 | 3,410 | 3,410 | 3,461 | 3,369 | 673,100 |
| August 21, 2026 | 3,310 | 3,380 | 3,380 | 3,380 | 3,295 | 657,500 |
| August 20, 2026 | 3,341 | 3,380 | 3,380 | 3,388 | 3,282 | 587,900 |
| August 19, 2026 | 3,358 | 3,306 | 3,306 | 3,386 | 3,275 | 979,000 |
| August 18, 2026 | 3,598 | 3,496 | 3,496 | 3,639 | 3,485 | 638,500 |
| August 17, 2026 | 3,560 | 3,606 | 3,606 | 3,651 | 3,546 | 768,800 |
| August 14, 2026 | 3,640 | 3,536 | 3,536 | 3,674 | 3,498 | 957,100 |
| August 13, 2026 | 3,655 | 3,586 | 3,586 | 3,675 | 3,552 | 850,100 |
| August 12, 2026 | 3,477 | 3,596 | 3,596 | 3,597 | 3,444 | 1.08M |
| August 10, 2026 | 3,520 | 3,420 | 3,420 | 3,555 | 3,407 | 1.33M |
| August 07, 2026 | 3,746 | 3,575 | 3,575 | 3,868 | 3,433 | 2.8M |
| August 06, 2026 | 3,815 | 3,759 | 3,759 | 3,910 | 3,759 | 768,000 |
| August 05, 2026 | 3,630 | 3,871 | 3,871 | 3,871 | 3,612 | 1.14M |
| August 04, 2026 | 3,452 | 3,540 | 3,540 | 3,567 | 3,440 | 741,300 |
| August 03, 2026 | 3,378 | 3,433 | 3,433 | 3,451 | 3,284 | 880,800 |
| July 31, 2026 | 3,433 | 3,430 | 3,430 | 3,501 | 3,353 | 845,500 |
| July 30, 2026 | 3,200 | 3,259 | 3,259 | 3,375 | 3,190 | 821,000 |
| July 29, 2026 | 3,404 | 3,255 | 3,255 | 3,445 | 3,182 | 1.24M |
| July 28, 2026 | 3,553 | 3,402 | 3,402 | 3,575 | 3,351 | 979,000 |
| July 27, 2026 | 3,742 | 3,623 | 3,623 | 3,752 | 3,574 | 950,600 |
| July 23, 2026 | 3,780 | 3,753 | 3,753 | 3,817 | 3,715 | 407,800 |
| July 22, 2026 | 3,824 | 3,724 | 3,724 | 3,865 | 3,710 | 579,000 |
| July 21, 2026 | 3,668 | 3,684 | 3,684 | 3,696 | 3,606 | 685,000 |
| July 17, 2026 | 3,830 | 3,598 | 3,598 | 3,840 | 3,524 | 754,700 |
| July 16, 2026 | 3,971 | 3,859 | 3,859 | 4,028 | 3,853 | 489,000 |
| July 15, 2026 | 4,003 | 4,095 | 4,095 | 4,113 | 3,970 | 690,700 |
| July 14, 2026 | 3,815 | 3,905 | 3,905 | 3,920 | 3,776 | 521,000 |
| July 13, 2026 | 3,982 | 3,838 | 3,838 | 3,984 | 3,798 | 463,400 |
| July 10, 2026 | 3,935 | 3,913 | 3,913 | 3,990 | 3,895 | 555,000 |
| July 09, 2026 | 3,986 | 3,919 | 3,919 | 4,029 | 3,868 | 743,600 |
| July 08, 2026 | 3,998 | 3,986 | 3,986 | 4,119 | 3,968 | 666,300 |
| July 07, 2026 | 4,180 | 4,068 | 4,068 | 4,210 | 4,052 | 589,300 |
| July 06, 2026 | 4,234 | 4,188 | 4,188 | 4,284 | 4,175 | 545,200 |
| July 03, 2026 | 4,166 | 4,213 | 4,213 | 4,217 | 4,099 | 722,200 |
| July 02, 2026 | 4,172 | 4,187 | 4,187 | 4,273 | 4,116 | 645,500 |
| July 01, 2026 | 4,365 | 4,202 | 4,202 | 4,397 | 4,168 | 723,400 |
| June 30, 2026 | 4,417 | 4,336 | 4,336 | 4,434 | 4,257 | 663,500 |
| June 29, 2026 | 4,350 | 4,360 | 4,360 | 4,448 | 4,159 | 2.19M |
| June 26, 2026 | 4,426 | 4,404 | 4,404 | 4,480 | 4,320 | 986,800 |
| June 25, 2026 | 4,454 | 4,437 | 4,437 | 4,487 | 4,394 | 661,100 |
| June 24, 2026 | 4,343 | 4,368 | 4,368 | 4,470 | 4,289 | 851,200 |
| June 23, 2026 | 4,550 | 4,361 | 4,361 | 4,550 | 4,361 | 1.16M |
| 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 |
AD
