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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,319	2,366.5	2,366.5	2,388	2,315.5	1.08M
September 04, 2025	2,254	2,269	2,269	2,278	2,249	250,400
September 03, 2025	2,262	2,257.5	2,257.5	2,276	2,253	303,700
September 02, 2025	2,269	2,261	2,261	2,275.5	2,251.5	270,100
September 01, 2025	2,250	2,257.5	2,257.5	2,266	2,229	311,700
August 29, 2025	2,237	2,243.5	2,243.5	2,253.5	2,226.5	221,900
August 28, 2025	2,245.5	2,237	2,237	2,252.5	2,230	292,600
August 27, 2025	2,253	2,245.5	2,245.5	2,262	2,238	267,700
August 26, 2025	2,283.5	2,255	2,255	2,283.5	2,244	354,100
August 25, 2025	2,279.5	2,271.5	2,271.5	2,284	2,266.5	300,500
August 22, 2025	2,274.5	2,264.5	2,264.5	2,282	2,243.5	374,200
August 21, 2025	2,243.5	2,263.5	2,263.5	2,272	2,230	576,000
August 20, 2025	2,235	2,223	2,223	2,242	2,214.5	421,800
August 19, 2025	2,228	2,231	2,231	2,245	2,226.5	395,100
August 18, 2025	2,202	2,220.5	2,220.5	2,225	2,202	422,300
August 15, 2025	2,153.5	2,212.5	2,212.5	2,227.5	2,150	795,100
August 14, 2025	2,150	2,153	2,153	2,180	2,144	489,100
August 13, 2025	2,150	2,148	2,148	2,169.5	2,139.5	418,400
August 12, 2025	2,124	2,139	2,139	2,162	2,116	650,000
August 08, 2025	2,100	2,122	2,122	2,130	2,093	641,000
August 07, 2025	2,093	2,115.5	2,115.5	2,170	2,075.5	1.83M
August 06, 2025	2,133	2,111.5	2,111.5	2,133	2,111.5	358,400
August 05, 2025	2,115	2,107	2,107	2,128.5	2,107	304,900
August 04, 2025	2,093	2,110	2,110	2,111	2,087.5	437,000
August 01, 2025	2,130	2,143	2,143	2,151	2,118	415,700
July 31, 2025	2,120	2,130.5	2,130.5	2,140	2,116	350,500
July 30, 2025	2,096	2,109.5	2,109.5	2,110.5	2,090.5	281,600
July 29, 2025	2,100	2,103	2,103	2,112.5	2,094.5	289,000
July 28, 2025	2,111	2,120	2,120	2,134	2,108.5	268,600
July 25, 2025	2,116.5	2,110	2,110	2,123.5	2,092.5	341,300
July 24, 2025	2,100	2,122.5	2,122.5	2,124.5	2,085.5	609,000
July 23, 2025	2,070	2,104	2,104	2,110	2,068	589,500
July 22, 2025	2,052.5	2,060	2,060	2,068	2,047.5	191,500
July 18, 2025	2,066.5	2,052.5	2,052.5	2,068	2,049.5	206,300
July 17, 2025	2,049.5	2,058	2,058	2,060.5	2,042	294,000
July 16, 2025	2,073	2,051.5	2,051.5	2,084.5	2,051.5	288,500
July 15, 2025	2,075	2,074	2,074	2,089	2,067	394,200
July 14, 2025	2,063.5	2,076.5	2,076.5	2,081	2,062.5	298,200
July 11, 2025	2,064.5	2,068	2,068	2,080	2,058.5	584,700
July 10, 2025	2,076	2,054.5	2,054.5	2,085.5	2,053	509,400
July 09, 2025	2,045	2,085.5	2,085.5	2,101	2,043	701,700
July 08, 2025	1,981.5	2,030	2,030	2,039	1,977	554,400
July 07, 2025	2,020	1,994	1,994	2,027.5	1,994	386,000
July 04, 2025	2,033	2,020	2,020	2,038	2,015.5	450,800
July 03, 2025	2,016.5	2,037.5	2,037.5	2,044	2,011	552,800
July 02, 2025	1,986	2,021.5	2,021.5	2,025	1,986	563,000
July 01, 2025	1,965	1,985.5	1,985.5	1,997.5	1,963	512,100

Denka Company Limited (4061.T) JPX