Adeka Corporation (4401.T) JPX

3,435.00

+67(+1.99%)

Updated at October 20 10:40AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253,3803,3683,3683,3923,364180,000
October 16, 20253,3693,3703,3703,3993,345202,300
October 15, 20253,2923,3643,3643,3643,292209,600
October 14, 20253,2983,2893,2893,3513,277331,400
October 10, 20253,4193,3293,3293,4523,329334,600
October 09, 20253,4033,4583,4583,4703,401287,400
October 08, 20253,4093,4033,4033,4583,400306,700
October 07, 20253,3703,4023,4023,4263,370307,400
October 06, 20253,4103,3463,3463,4133,343285,300
October 03, 20253,3123,3403,3403,3653,312317,500
October 02, 20253,2583,2933,2933,2933,247319,100
October 01, 20253,2923,2583,2583,2943,226207,600
September 30, 20253,3173,3013,3013,3453,283196,100
September 29, 20253,3543,3213,3213,3663,299195,700
September 26, 20253,3593,3843,3843,3923,359209,100
September 25, 20253,3613,3683,3683,3753,337238,500
September 24, 20253,3753,3383,3383,3833,324348,700
September 22, 20253,3703,3903,3903,4143,370281,800
September 19, 20253,4313,3693,3693,4433,369482,500
September 18, 20253,4143,4293,4293,4473,381241,700
September 17, 20253,4063,3903,3903,4103,374194,000
September 16, 20253,4033,4093,4093,4133,371208,100
September 12, 20253,4003,4033,4033,4253,390312,800
September 11, 20253,3583,3803,3803,3873,356206,000
September 10, 20253,3833,3563,3563,3993,351209,200
September 09, 20253,4283,4123,4123,4453,394281,000
September 08, 20253,4073,4103,4103,4233,386185,400
September 05, 20253,3793,3933,3933,3933,362273,900
September 04, 20253,3503,3583,3583,3783,345245,800
September 03, 20253,3403,3563,3563,3733,326278,600
September 02, 20253,3263,3233,3233,3453,306193,200
September 01, 20253,3003,3003,3003,3013,263272,900
August 29, 20253,3263,3053,3053,3393,305250,900
August 28, 20253,3203,3293,3293,3453,316296,300
August 27, 20253,3523,3153,3153,3533,307295,300
August 26, 20253,3463,3443,3443,3623,321507,700
August 25, 20253,3853,3703,3703,4093,363378,300
August 22, 20253,3553,3653,3653,3803,341321,900
August 21, 20253,2983,3433,3433,3573,277351,900
August 20, 20253,2893,2723,2723,3183,263320,500
August 19, 20253,2673,2903,2903,3033,264324,500
August 18, 20253,2373,2543,2543,2673,212316,900
August 15, 20253,1753,1973,1973,1983,169188,500
August 14, 20253,1773,1733,1733,2053,163287,800
August 13, 20253,1853,1773,1773,2003,171251,100
August 12, 20253,1713,1853,1853,2033,152390,100
August 08, 20253,0563,1783,1783,3223,046953,300
August 07, 20253,0373,0563,0563,0663,025176,500
August 06, 20253,0453,0373,0373,0503,024146,500
August 05, 20253,0113,0113,0113,0363,000183,900
August 04, 20252,9352,9882,9882,995.52,929.5150,800
August 01, 20252,9803,0113,0113,0252,970.5164,200
July 31, 20252,987.52,9892,9892,9982,972.5228,300
July 30, 20252,9702,969.52,969.52,9772,948231,200
July 29, 20252,9642,975.52,975.52,983.52,960191,600
July 28, 20252,995.53,0053,0053,0282,985310,200
July 25, 20252,9802,998.52,998.53,0032,957.5191,400
July 24, 20252,9973,0103,0103,0102,975251,500
July 23, 20252,9512,9722,9722,993.52,941305,000
July 22, 20252,9252,9322,9322,9472,917160,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved