Adeka Corporation - 4401.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,237	3,254	3,254	3,267	3,212	316,900
August 15, 2025	3,175	3,197	3,197	3,198	3,169	188,500
August 14, 2025	3,177	3,173	3,173	3,205	3,163	287,800
August 13, 2025	3,185	3,177	3,177	3,200	3,171	251,100
August 12, 2025	3,171	3,185	3,185	3,203	3,152	390,100
August 08, 2025	3,056	3,178	3,178	3,322	3,046	953,300
August 07, 2025	3,037	3,056	3,056	3,066	3,025	176,500
August 06, 2025	3,045	3,037	3,037	3,050	3,024	146,500
August 05, 2025	3,011	3,011	3,011	3,036	3,000	183,900
August 04, 2025	2,935	2,988	2,988	2,995.5	2,929.5	150,800
August 01, 2025	2,980	3,011	3,011	3,025	2,970.5	164,200
July 31, 2025	2,987.5	2,989	2,989	2,998	2,972.5	228,300
July 30, 2025	2,970	2,969.5	2,969.5	2,977	2,948	231,200
July 29, 2025	2,964	2,975.5	2,975.5	2,983.5	2,960	191,600
July 28, 2025	2,995.5	3,005	3,005	3,028	2,985	310,200
July 25, 2025	2,980	2,998.5	2,998.5	3,003	2,957.5	191,400
July 24, 2025	2,997	3,010	3,010	3,010	2,975	251,500
July 23, 2025	2,951	2,972	2,972	2,993.5	2,941	305,000
July 22, 2025	2,925	2,932	2,932	2,947	2,917	160,300
July 18, 2025	2,913	2,917	2,917	2,929	2,909.5	137,200
July 17, 2025	2,863.5	2,909.5	2,909.5	2,918.5	2,860	143,700
July 16, 2025	2,905.5	2,893	2,893	2,917.5	2,888.5	164,500
July 15, 2025	2,904	2,909	2,909	2,930	2,892.5	212,800
July 14, 2025	2,899.5	2,904	2,904	2,923	2,893	313,500
July 11, 2025	2,879	2,888	2,888	2,897.5	2,874.5	245,000
July 10, 2025	2,867.5	2,864	2,864	2,885.5	2,848	448,700
July 09, 2025	2,874	2,854.5	2,854.5	2,905	2,854.5	297,600
July 08, 2025	2,804	2,843	2,843	2,855	2,800	375,600
July 07, 2025	2,830	2,816.5	2,816.5	2,854.5	2,814.5	284,200
July 04, 2025	2,800	2,817	2,817	2,823.5	2,790	316,600
July 03, 2025	2,750	2,775	2,775	2,782	2,741.5	230,800
July 02, 2025	2,703.5	2,736	2,736	2,747.5	2,700	242,800
July 01, 2025	2,731.5	2,722.5	2,722.5	2,744.5	2,701	182,000
June 30, 2025	2,747	2,758	2,758	2,770	2,738.5	320,200
June 27, 2025	2,739.5	2,740	2,740	2,745.5	2,728.5	277,200
June 26, 2025	2,706.5	2,725	2,725	2,727	2,700	173,300
June 25, 2025	2,717.5	2,711.5	2,711.5	2,719.5	2,687	146,300
June 24, 2025	2,723.5	2,702	2,702	2,737.5	2,687	198,500
June 23, 2025	2,685	2,682.5	2,682.5	2,686	2,655.5	178,800
June 20, 2025	2,681	2,704.5	2,704.5	2,710	2,674.5	562,100
June 19, 2025	2,714.5	2,685	2,685	2,714.5	2,673	172,500
June 18, 2025	2,711	2,710	2,710	2,722	2,691	216,700
June 17, 2025	2,670	2,692	2,692	2,695.5	2,650	367,700
June 16, 2025	2,714	2,662.5	2,662.5	2,720	2,656	238,900
June 13, 2025	2,688	2,683.5	2,683.5	2,693.5	2,662.5	205,100
June 12, 2025	2,720	2,698	2,698	2,734	2,688.5	148,000
June 11, 2025	2,675	2,708	2,708	2,712.5	2,675	147,200
June 10, 2025	2,678.5	2,673	2,673	2,695	2,670	134,900
June 09, 2025	2,682	2,671.5	2,671.5	2,694.5	2,661.5	133,300
June 06, 2025	2,688	2,675.5	2,675.5	2,699	2,675.5	130,100
June 05, 2025	2,719.5	2,679	2,679	2,719.5	2,666	299,800
June 04, 2025	2,675	2,676	2,676	2,684.5	2,661.5	183,700
June 03, 2025	2,659	2,669	2,669	2,673	2,642.5	203,500
June 02, 2025	2,660.5	2,666	2,666	2,674.5	2,645.5	182,800
May 30, 2025	2,630	2,669.5	2,669.5	2,679.5	2,629.5	284,100
May 29, 2025	2,649	2,660.5	2,660.5	2,678.5	2,637	276,900
May 28, 2025	2,634.5	2,630.5	2,630.5	2,647	2,610	264,300
May 27, 2025	2,567	2,599	2,599	2,602	2,557	170,300
May 26, 2025	2,554	2,561.5	2,561.5	2,569.5	2,546	193,900
May 23, 2025	2,600	2,554	2,554	2,608	2,542	348,300

Adeka Corporation (4401.T) JPX