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 ¥1,765.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥908.36, while ¥1000 invested 1 year ago would be worth ¥1,285.54. This corresponds to total returns of 76.53%, -9.16%, 28.55%, respectively, with annualized returns of 5.85%, -1.9%, 28.55%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3,084 | 3,044 | 3,044 | 3,086 | 3,016 | 621,400 |
| October 20, 2026 | 3,085 | 3,021 | 3,021 | 3,105 | 3,006 | 523,100 |
| October 19, 2026 | 3,064 | 3,085 | 3,085 | 3,095 | 3,011 | 371,900 |
| October 16, 2026 | 3,088 | 3,099 | 3,099 | 3,114 | 3,042 | 455,300 |
| October 15, 2026 | 3,142 | 3,018 | 3,018 | 3,160 | 3,011 | 792,100 |
| October 14, 2026 | 3,198 | 3,205 | 3,205 | 3,232 | 3,182 | 539,900 |
| October 13, 2026 | 3,205 | 3,181 | 3,181 | 3,224 | 3,138 | 635,100 |
| October 09, 2026 | 3,224 | 3,248 | 3,248 | 3,249 | 3,201 | 502,200 |
| October 08, 2026 | 3,290 | 3,238 | 3,238 | 3,296 | 3,232 | 558,500 |
| October 07, 2026 | 3,316 | 3,337 | 3,337 | 3,355 | 3,296 | 533,700 |
| October 06, 2026 | 3,296 | 3,331 | 3,331 | 3,345 | 3,236 | 614,900 |
| October 05, 2026 | 3,234 | 3,283 | 3,283 | 3,286 | 3,209 | 773,200 |
| October 02, 2026 | 3,200 | 3,180 | 3,180 | 3,236 | 3,179 | 675,400 |
| October 01, 2026 | 3,285 | 3,236 | 3,236 | 3,285 | 3,193 | 996,400 |
| September 30, 2026 | 3,256 | 3,285 | 3,285 | 3,295 | 3,234 | 688,400 |
| September 29, 2026 | 3,237 | 3,214 | 3,214 | 3,241 | 3,189 | 622,700 |
| September 28, 2026 | 3,352 | 3,302 | 3,302 | 3,369 | 3,302 | 593,200 |
| September 25, 2026 | 3,352 | 3,352 | 3,352 | 3,378 | 3,321 | 463,500 |
| September 24, 2026 | 3,317 | 3,360 | 3,360 | 3,379 | 3,315 | 587,200 |
| September 18, 2026 | 3,343 | 3,309 | 3,309 | 3,368 | 3,286 | 683,900 |
| September 17, 2026 | 3,370 | 3,333 | 3,333 | 3,380 | 3,309 | 503,900 |
| September 16, 2026 | 3,274 | 3,351 | 3,351 | 3,365 | 3,272 | 562,900 |
| September 15, 2026 | 3,190 | 3,245 | 3,245 | 3,282 | 3,180 | 444,000 |
| 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 |
AD
