Denka Company Limited (4061.T) JPX
3,770.00
+125(+3.43%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,770.00
+125(+3.43%)
Currency In JPY
If you invested ¥1000 in Denka Company Limited (4061.T) 10 years ago, it would be worth ¥2,210.2 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,038.92, while ¥1000 invested 1 year ago would be worth ¥2,035.9. This corresponds to total returns of 121.02%, 3.89%, 103.59%, respectively, with annualized returns of 8.25%, 0.77%, 103.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 3,302 | 3,294 | 3,248.17 | 3,332 | 3,250 | 679,600 |
| March 23, 2026 | 3,184 | 3,190 | 3,145.62 | 3,222 | 3,115 | 745,900 |
| March 19, 2026 | 3,350 | 3,280 | 3,234.37 | 3,369 | 3,280 | 871,000 |
| March 18, 2026 | 3,367 | 3,437 | 3,389.18 | 3,437 | 3,321 | 814,200 |
| March 17, 2026 | 3,332 | 3,300 | 3,254.09 | 3,364 | 3,297 | 749,900 |
| March 16, 2026 | 3,285 | 3,262 | 3,216.62 | 3,388 | 3,262 | 1.2M |
| March 13, 2026 | 3,257 | 3,215 | 3,170.27 | 3,328 | 3,192 | 1.73M |
| March 12, 2026 | 3,507 | 3,346 | 3,299.45 | 3,525 | 3,320 | 1.08M |
| March 11, 2026 | 3,480 | 3,560 | 3,510.47 | 3,611 | 3,480 | 847,200 |
| March 10, 2026 | 3,355 | 3,413 | 3,362.56 | 3,425 | 3,339 | 468,400 |
| March 09, 2026 | 3,378 | 3,285 | 3,239.3 | 3,389 | 3,228 | 1.28M |
| March 06, 2026 | 3,359 | 3,540 | 3,490.75 | 3,558 | 3,350 | 1.33M |
| March 05, 2026 | 3,470 | 3,410 | 3,362.56 | 3,547 | 3,408 | 1.19M |
| March 04, 2026 | 3,300 | 3,271 | 3,231.41 | 3,394 | 3,224 | 870,000 |
| March 03, 2026 | 3,515 | 3,455 | 3,406.93 | 3,578 | 3,439 | 1.5M |
| March 02, 2026 | 3,553 | 3,521 | 3,472.02 | 3,565 | 3,415 | 2.06M |
| February 27, 2026 | 3,440 | 3,679 | 3,638.2 | 3,750 | 3,436 | 2.72M |
| February 26, 2026 | 3,413 | 3,452 | 3,413.72 | 3,480 | 3,402 | 859,600 |
| February 25, 2026 | 3,350 | 3,387 | 3,349.44 | 3,414 | 3,310 | 1.06M |
| February 24, 2026 | 3,270 | 3,332 | 3,295.05 | 3,339 | 3,222 | 586,500 |
| February 20, 2026 | 3,222 | 3,264 | 3,227.8 | 3,268 | 3,190 | 628,700 |
| February 19, 2026 | 3,213 | 3,271 | 3,234.72 | 3,271 | 3,173 | 789,900 |
| February 18, 2026 | 3,183 | 3,193 | 3,157.59 | 3,225 | 3,160 | 790,400 |
| February 17, 2026 | 3,082 | 3,188 | 3,152.65 | 3,188 | 3,081 | 850,600 |
| February 16, 2026 | 3,085 | 3,098 | 3,063.64 | 3,127 | 3,053 | 527,900 |
| February 13, 2026 | 3,052 | 3,079 | 3,044.85 | 3,107 | 3,005 | 793,900 |
| February 12, 2026 | 3,061 | 3,114 | 3,079.47 | 3,126 | 3,055 | 925,300 |
| February 10, 2026 | 2,941.5 | 3,041 | 3,007.28 | 3,041 | 2,925 | 1.47M |
| February 09, 2026 | 3,180 | 2,935.5 | 2,902.95 | 3,187 | 2,935.5 | 2.24M |
| February 06, 2026 | 3,058 | 3,114 | 3,079.47 | 3,165 | 2,956.5 | 2.55M |
| February 05, 2026 | 3,185 | 3,118 | 3,083.42 | 3,212 | 3,104 | 868,300 |
| February 04, 2026 | 3,045 | 3,141 | 3,106.17 | 3,154 | 3,044 | 753,100 |
| February 03, 2026 | 3,018 | 3,044 | 3,010.24 | 3,046 | 2,989 | 537,400 |
| February 02, 2026 | 2,991 | 2,928 | 2,895.53 | 3,032 | 2,923 | 616,200 |
| January 30, 2026 | 2,959 | 2,969.5 | 2,936.57 | 2,973 | 2,940 | 828,700 |
| January 29, 2026 | 2,947.5 | 2,954.5 | 2,921.73 | 2,971 | 2,922 | 569,100 |
| January 28, 2026 | 3,015 | 2,958.5 | 2,925.69 | 3,024 | 2,958.5 | 530,900 |
| January 27, 2026 | 3,024 | 3,056 | 3,022.11 | 3,071 | 3,017 | 331,900 |
| January 26, 2026 | 3,044 | 3,049 | 3,015.19 | 3,088 | 3,036 | 487,300 |