Adeka Corporation (4401.T) JPX

4,146.00

+86(+2.12%)

Updated at June 03 03:30PM

Currency In JPY

4401.T Historical Return

If you invested ¥1000 in Adeka Corporation (4401.T) 10 years ago, it would be worth ¥3,750.25 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 ¥2,448.5, while ¥1000 invested 1 year ago would be worth ¥1,589.94. This corresponds to total returns of 275.02%, 144.85%, 58.99%, respectively, with annualized returns of 14.12%, 19.6%, 58.99%.

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

4401.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,095	4,060	4,060	4,110	4,004	393,400
June 01, 2026	4,262	4,131	4,131	4,262	4,123	571,900
May 29, 2026	4,304	4,292	4,292	4,351	4,236	635,000
May 28, 2026	4,185	4,238	4,238	4,325	4,116	499,100
May 27, 2026	4,289	4,185	4,185	4,314	4,182	304,300
May 26, 2026	4,259	4,264	4,264	4,333	4,221	306,300
May 25, 2026	4,142	4,238	4,238	4,259	4,141	356,000
May 22, 2026	4,129	4,125	4,125	4,158	4,089	322,600
May 21, 2026	4,010	4,086	4,086	4,132	4,000	488,000
May 20, 2026	3,984	3,940	3,940	4,000	3,925	453,500
May 19, 2026	4,044	4,000	4,000	4,066	3,952	564,400
May 18, 2026	4,116	4,036	4,036	4,121	3,969	575,400
May 15, 2026	4,275	4,125	4,125	4,288	4,058	1.37M
May 14, 2026	4,180	4,555	4,555	4,613	4,066	2.15M
May 13, 2026	4,030	4,133	4,133	4,134	3,983	610,000
May 12, 2026	4,023	4,030	4,030	4,092	3,996	537,100
May 11, 2026	3,950	3,987	3,987	4,011	3,938	489,300
May 08, 2026	3,928	3,930	3,930	3,979	3,832	555,500
May 07, 2026	3,900	3,928	3,928	3,977	3,851	696,700
May 01, 2026	3,871	3,864	3,864	3,904	3,839	446,000
April 30, 2026	3,830	3,928	3,928	3,938	3,826	495,000
April 28, 2026	3,857	3,878	3,878	3,887	3,816	440,600
April 27, 2026	3,782	3,857	3,857	3,882	3,762	344,100
April 24, 2026	3,834	3,813	3,813	3,854	3,801	414,600
April 23, 2026	3,856	3,811	3,811	3,864	3,772	429,700
April 22, 2026	3,963	3,883	3,883	3,963	3,881	322,300
April 21, 2026	3,998	3,980	3,980	4,032	3,980	199,500
April 20, 2026	3,997	3,963	3,963	4,008	3,930	309,100
April 17, 2026	4,016	3,969	3,969	4,016	3,935	276,700
April 16, 2026	3,988	4,016	4,016	4,022	3,972	340,800
April 15, 2026	3,969	3,987	3,987	4,034	3,968	388,300
April 14, 2026	3,936	3,968	3,968	3,968	3,917	311,800
April 13, 2026	3,933	3,933	3,933	3,950	3,898	364,100
April 10, 2026	3,875	3,934	3,934	3,947	3,873	336,000
April 09, 2026	3,953	3,902	3,902	3,980	3,881	404,400
April 08, 2026	3,920	3,967	3,967	3,975	3,875	403,100
April 07, 2026	3,769	3,764	3,764	3,788	3,743	301,900
April 06, 2026	3,726	3,731	3,731	3,770	3,721	206,100
April 03, 2026	3,690	3,726	3,726	3,745	3,690	242,100
April 02, 2026	3,800	3,698	3,698	3,832	3,698	300,600
April 01, 2026	3,725	3,764	3,764	3,776	3,693	355,200
March 31, 2026	3,550	3,610	3,610	3,655	3,535	477,700
March 30, 2026	3,564	3,620	3,620	3,642	3,558	602,100
March 27, 2026	3,782	3,819	3,767	3,846	3,776	434,900
March 26, 2026	3,885	3,825	3,772.92	3,885	3,783	513,400
March 25, 2026	3,891	3,861	3,808.43	3,897	3,837	728,300
March 24, 2026	3,868	3,831	3,778.84	3,897	3,780	660,000
March 23, 2026	3,830	3,798	3,746.29	3,853	3,744	446,500
March 19, 2026	4,010	3,900	3,846.9	4,016	3,889	634,300
March 18, 2026	4,033	4,117	4,060.94	4,117	4,013	477,700
March 17, 2026	4,045	4,024	3,969.21	4,094	3,995	319,600
March 16, 2026	4,004	4,043	3,987.95	4,079	4,001	348,700
March 13, 2026	3,967	4,050	3,994.85	4,066	3,950	413,700
March 12, 2026	4,070	4,017	3,962.3	4,085	3,974	417,000
March 11, 2026	4,189	4,097	4,041.21	4,255	4,082	810,500
March 10, 2026	4,131	4,143	4,062.92	4,172	4,101	260,500
March 09, 2026	4,046	4,068	4,012.61	4,142	3,970	603,400
March 06, 2026	4,290	4,387	4,327.27	4,387	4,265	274,500
March 05, 2026	4,386	4,355	4,295.7	4,473	4,310	366,600
March 04, 2026	4,341	4,253	4,188.19	4,457	4,173	580,900