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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3,379	3,393	3,393	3,393	3,362	273,900
September 04, 2025	3,350	3,358	3,358	3,378	3,345	245,800
September 03, 2025	3,340	3,356	3,356	3,373	3,326	278,600
September 02, 2025	3,326	3,323	3,323	3,345	3,306	193,200
September 01, 2025	3,300	3,300	3,300	3,301	3,263	272,900
August 29, 2025	3,326	3,305	3,305	3,339	3,305	250,900
August 28, 2025	3,320	3,329	3,329	3,345	3,316	296,300
August 27, 2025	3,352	3,315	3,315	3,353	3,307	295,300
August 26, 2025	3,346	3,344	3,344	3,362	3,321	507,700
August 25, 2025	3,385	3,370	3,370	3,409	3,363	378,300
August 22, 2025	3,355	3,365	3,365	3,380	3,341	321,900
August 21, 2025	3,298	3,343	3,343	3,357	3,277	351,900
August 20, 2025	3,289	3,272	3,272	3,318	3,263	320,500
August 19, 2025	3,267	3,290	3,290	3,303	3,264	324,500
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

Adeka Corporation (4401.T) JPX