Denka Company Limited (4061.T) JPX

2,286.00

+20(+0.88%)

Updated at October 20 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252,254.52,2662,2662,279.52,254.5288,400
October 16, 20252,277.52,286.52,286.52,297.52,267579,100
October 15, 20252,2222,250.52,250.52,2532,209425,000
October 14, 20252,2362,1902,1902,260.52,184747,500
October 10, 20252,345.52,2792,2792,3492,279435,700
October 09, 20252,3242,346.52,346.52,351.52,324373,400
October 08, 20252,329.52,3222,3222,351.52,322472,100
October 07, 20252,306.52,3292,3292,338.52,301.5415,500
October 06, 20252,313.52,2962,2962,3232,286457,300
October 03, 20252,256.52,263.52,263.52,2732,249297,300
October 02, 20252,2362,256.52,256.52,2602,222315,600
October 01, 20252,2612,2502,2502,2652,224.5442,900
September 30, 20252,316.52,283.52,283.52,3212,276558,900
September 29, 20252,3602,316.52,316.52,3602,316.5402,200
September 26, 20252,3792,3922,3922,399.52,371.5558,400
September 25, 20252,360.52,3782,3782,3902,354.5431,800
September 24, 20252,3962,3562,3562,4002,350.5627,600
September 22, 20252,3502,377.52,377.52,3902,345481,900
September 19, 20252,3452,3312,3312,355.52,3191.02M
September 18, 20252,3202,337.52,337.52,3432,299383,200
September 17, 20252,3362,3142,3142,3382,304313,400
September 16, 20252,3362,3362,3362,3442,320.5318,900
September 12, 20252,351.52,338.52,338.52,3612,336395,200
September 11, 20252,3302,342.52,342.52,352.52,317.5366,200
September 10, 20252,355.52,3302,3302,355.52,326384,600
September 09, 20252,3942,3562,3562,3942,351539,800
September 08, 20252,3922,382.52,382.52,4052,371711,500
September 05, 20252,3192,366.52,366.52,3882,315.51.08M
September 04, 20252,2542,2692,2692,2782,249250,400
September 03, 20252,2622,257.52,257.52,2762,253303,700
September 02, 20252,2692,2612,2612,275.52,251.5270,100
September 01, 20252,2502,257.52,257.52,2662,229311,700
August 29, 20252,2372,243.52,243.52,253.52,226.5221,900
August 28, 20252,245.52,2372,2372,252.52,230292,600
August 27, 20252,2532,245.52,245.52,2622,238267,700
August 26, 20252,283.52,2552,2552,283.52,244354,100
August 25, 20252,279.52,271.52,271.52,2842,266.5300,500
August 22, 20252,274.52,264.52,264.52,2822,243.5374,200
August 21, 20252,243.52,263.52,263.52,2722,230576,000
August 20, 20252,2352,2232,2232,2422,214.5421,800
August 19, 20252,2282,2312,2312,2452,226.5395,100
August 18, 20252,2022,220.52,220.52,2252,202422,300
August 15, 20252,153.52,212.52,212.52,227.52,150795,100
August 14, 20252,1502,1532,1532,1802,144489,100
August 13, 20252,1502,1482,1482,169.52,139.5418,400
August 12, 20252,1242,1392,1392,1622,116650,000
August 08, 20252,1002,1222,1222,1302,093641,000
August 07, 20252,0932,115.52,115.52,1702,075.51.83M
August 06, 20252,1332,111.52,111.52,1332,111.5358,400
August 05, 20252,1152,1072,1072,128.52,107304,900
August 04, 20252,0932,1102,1102,1112,087.5437,000
August 01, 20252,1302,1432,1432,1512,118415,700
July 31, 20252,1202,130.52,130.52,1402,116350,500
July 30, 20252,0962,109.52,109.52,110.52,090.5281,600
July 29, 20252,1002,1032,1032,112.52,094.5289,000
July 28, 20252,1112,1202,1202,1342,108.5268,600
July 25, 20252,116.52,1102,1102,123.52,092.5341,300
July 24, 20252,1002,122.52,122.52,124.52,085.5609,000
July 23, 20252,0702,1042,1042,1102,068589,500
July 22, 20252,052.52,0602,0602,0682,047.5191,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved