Denka Company Limited (4061.T) JPX

4,154.00

+15(+0.36%)

Updated at June 03 09:06AM

Currency In JPY

4061.T Historical Return

If you invested ¥1000 in Denka Company Limited (4061.T) 10 years ago, it would be worth ¥2,535.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,311.28, while ¥1000 invested 1 year ago would be worth ¥2,136.05. This corresponds to total returns of 153.53%, 31.13%, 113.61%, respectively, with annualized returns of 9.74%, 5.57%, 113.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4061.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,089	4,139	4,139	4,179	4,066	763,500
June 01, 2026	4,454	4,149	4,149	4,528	4,142	1.17M
May 29, 2026	4,030	4,477	4,477	4,599	4,021	2.41M
May 28, 2026	4,028	4,030	4,030	4,062	3,911	920,500
May 27, 2026	3,965	4,004	4,004	4,088	3,928	793,800
May 26, 2026	3,935	3,981	3,981	4,067	3,918	733,400
May 25, 2026	3,938	3,909	3,909	3,991	3,895	540,200
May 22, 2026	3,886	3,868	3,868	4,014	3,860	978,000
May 21, 2026	3,954	3,883	3,883	3,959	3,842	612,800
May 20, 2026	3,783	3,857	3,857	3,891	3,676	1.18M
May 19, 2026	3,777	3,804	3,804	3,858	3,741	958,400
May 18, 2026	3,820	3,750	3,750	3,843	3,673	1.21M
May 15, 2026	4,235	3,876	3,876	4,239	3,865	1.9M
May 14, 2026	4,315	4,256	4,256	4,340	4,180	1.19M
May 13, 2026	4,096	4,245	4,245	4,509	3,874	3.47M
May 12, 2026	4,425	4,390	4,390	4,467	4,345	855,900
May 11, 2026	4,428	4,421	4,421	4,474	4,397	749,600
May 08, 2026	4,390	4,368	4,368	4,426	4,297	735,300
May 07, 2026	4,220	4,346	4,346	4,350	4,216	1.18M
May 01, 2026	4,100	4,173	4,173	4,182	4,035	851,600
April 30, 2026	4,005	4,100	4,100	4,146	4,000	838,200
April 28, 2026	3,997	4,030	4,030	4,046	3,960	641,900
April 27, 2026	4,053	3,957	3,957	4,111	3,950	1.01M
April 24, 2026	3,885	4,084	4,084	4,128	3,860	2.18M
April 23, 2026	3,630	3,770	3,770	3,861	3,597	1.21M
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