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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,621	2,558.5	2,558.5	2,634.5	2,542.5	669,700
December 04, 2025	2,599.5	2,646.5	2,646.5	2,649	2,594	604,500
December 03, 2025	2,625.5	2,612	2,612	2,644.5	2,602	429,300
December 02, 2025	2,635	2,645.5	2,645.5	2,668	2,621.5	447,000
December 01, 2025	2,700	2,631	2,631	2,720	2,631	1.01M
November 28, 2025	2,700	2,735.5	2,735.5	2,739.5	2,697.5	1.16M
November 27, 2025	2,692.5	2,697.5	2,697.5	2,717.5	2,649	1.88M
November 26, 2025	2,510	2,542.5	2,542.5	2,542.5	2,502.5	831,200
November 25, 2025	2,508.5	2,495.5	2,495.5	2,528.5	2,477	549,500
November 21, 2025	2,406.5	2,485	2,485	2,497	2,406.5	824,000
November 20, 2025	2,450	2,453	2,453	2,485	2,430	818,500
November 19, 2025	2,372.5	2,378	2,378	2,392	2,356	478,600
November 18, 2025	2,434	2,367.5	2,367.5	2,453	2,351	556,900
November 17, 2025	2,465	2,458	2,458	2,490	2,438	507,600
November 14, 2025	2,433	2,448	2,448	2,460	2,406	591,000
November 13, 2025	2,421.5	2,415.5	2,415.5	2,431.5	2,408	386,500
November 12, 2025	2,425	2,418	2,418	2,441	2,387.5	669,300
November 11, 2025	2,449	2,399	2,399	2,471.5	2,380	832,500
November 10, 2025	2,290	2,435.5	2,435.5	2,473	2,250.5	3.78M
November 07, 2025	2,235.5	2,266	2,266	2,266	2,224	447,400
November 06, 2025	2,227	2,235.5	2,235.5	2,268	2,214	471,100
November 05, 2025	2,227	2,235.5	2,235.5	2,268	2,214	605,500
November 04, 2025	2,211.5	2,213.5	2,213.5	2,229.5	2,169.5	605,500
October 31, 2025	2,276	2,239.5	2,239.5	2,280	2,223.5	485,900
October 30, 2025	2,239.5	2,276	2,276	2,284.5	2,239	717,200
October 29, 2025	2,270	2,241	2,241	2,278.5	2,241	374,000
October 28, 2025	2,322	2,268.5	2,268.5	2,338.5	2,268.5	377,200
October 27, 2025	2,340	2,349.5	2,349.5	2,358	2,331	405,800
October 24, 2025	2,317.5	2,335.5	2,335.5	2,344	2,309.5	316,700
October 23, 2025	2,295.5	2,309.5	2,309.5	2,319.5	2,279	332,200
October 22, 2025	2,295	2,291	2,291	2,297	2,266	661,100
October 21, 2025	2,285	2,275	2,275	2,303.5	2,271	329,800
October 20, 2025	2,311	2,280.5	2,280.5	2,317	2,274	277,800
October 17, 2025	2,254.5	2,266	2,266	2,279.5	2,254.5	288,400
October 16, 2025	2,277.5	2,286.5	2,286.5	2,297.5	2,267	579,100
October 15, 2025	2,222	2,250.5	2,250.5	2,253	2,209	425,000
October 14, 2025	2,236	2,190	2,190	2,260.5	2,184	747,500
October 10, 2025	2,345.5	2,279	2,279	2,349	2,279	435,700
October 09, 2025	2,324	2,346.5	2,346.5	2,351.5	2,324	373,400
October 08, 2025	2,329.5	2,322	2,322	2,351.5	2,322	472,100
October 07, 2025	2,306.5	2,329	2,329	2,338.5	2,301.5	415,500
October 06, 2025	2,313.5	2,296	2,296	2,323	2,286	457,300
October 03, 2025	2,256.5	2,263.5	2,263.5	2,273	2,249	297,300
October 02, 2025	2,236	2,256.5	2,256.5	2,260	2,222	315,600
October 01, 2025	2,261	2,250	2,250	2,265	2,224.5	442,900
September 30, 2025	2,316.5	2,283.5	2,283.5	2,321	2,276	558,900
September 29, 2025	2,360	2,316.5	2,316.5	2,360	2,316.5	402,200
September 26, 2025	2,379	2,392	2,392	2,399.5	2,371.5	558,400
September 25, 2025	2,360.5	2,378	2,378	2,390	2,354.5	431,800
September 24, 2025	2,396	2,356	2,356	2,400	2,350.5	627,600
September 22, 2025	2,350	2,377.5	2,377.5	2,390	2,345	481,900
September 19, 2025	2,345	2,331	2,331	2,355.5	2,319	1.02M
September 18, 2025	2,320	2,337.5	2,337.5	2,343	2,299	383,200
September 17, 2025	2,336	2,314	2,314	2,338	2,304	313,400
September 16, 2025	2,336	2,336	2,336	2,344	2,320.5	318,900
September 12, 2025	2,351.5	2,338.5	2,338.5	2,361	2,336	395,200
September 11, 2025	2,330	2,342.5	2,342.5	2,352.5	2,317.5	366,200
September 10, 2025	2,355.5	2,330	2,330	2,355.5	2,326	384,600
September 09, 2025	2,394	2,356	2,356	2,394	2,351	539,800
September 08, 2025	2,392	2,382.5	2,382.5	2,405	2,371	711,500

Denka Company Limited (4061.T) JPX