Adeka Corporation (4401.T) JPX

Currency In JPY

AD

4401.T Historical Return

If you invested ¥1000 in Adeka Corporation (4401.T) 10 years ago, it would be worth ¥4,050.7 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,834.9, while ¥1000 invested 1 year ago would be worth ¥1,329. This corresponds to total returns of 305.07%, 83.49%, 32.9%, respectively, with annualized returns of 15.01%, 12.91%, 32.9%.

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

AD

4401.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 20264,3254,3754,3754,4034,292247,500
September 10, 20264,4374,4354,4354,4514,397186,300
September 09, 20264,3774,4824,4824,5014,362230,800
September 08, 20264,5424,3694,3694,5564,369237,700
September 07, 20264,6124,5814,5814,6244,565216,300
September 04, 20264,5864,5514,5514,5894,508343,300
September 03, 20264,6774,6264,6264,7004,610273,700
September 02, 20264,6814,6314,6314,7344,604403,100
September 01, 20264,6334,7754,7754,7854,616298,800
August 31, 20264,5714,6614,6614,6884,551364,400
August 28, 20264,6054,6184,6184,6704,600194,800
August 27, 20264,7124,6534,6534,7204,635203,700
August 26, 20264,5584,6204,6204,6554,556235,000
August 25, 20264,5554,5824,5824,6094,543243,200
August 24, 20264,5894,5644,5644,6244,530235,200
August 21, 20264,5574,5724,5724,5994,506270,200
August 20, 20264,5644,5634,5634,5744,500227,000
August 19, 20264,6004,5114,5114,6204,493351,300
August 18, 20264,7154,6924,6924,7874,661297,800
August 17, 20264,8424,7394,7394,8444,721360,300
August 14, 20264,7134,7724,7724,8274,700464,300
August 13, 20264,7804,7194,7194,7864,670408,400
August 12, 20264,7444,7744,7744,8424,677685,400
August 10, 20264,8264,7594,7594,9134,6611.09M
August 07, 20264,1254,7054,7054,7554,1022.68M
August 06, 20264,0644,1204,1204,1694,060564,400
August 05, 20264,0124,0814,0814,1463,997610,400
August 04, 20263,9353,9473,9473,9783,927335,500
August 03, 20263,8913,9353,9353,9583,831561,400
July 31, 20263,9473,9453,9454,0043,892700,700
July 30, 20263,7553,8863,8863,9143,754798,600
July 29, 20263,9273,8193,8193,9423,752618,000
July 28, 20264,0423,8763,8764,0493,869499,600
July 27, 20264,0714,0614,0614,0803,990314,500
July 24, 20264,0664,0424,0424,0744,001317,300
July 23, 20264,1414,1364,1364,1764,111207,300
July 22, 20264,1354,1184,1184,2024,108238,400
July 21, 20264,0934,0794,0794,1204,025252,300
July 17, 20264,1294,0234,0234,1383,932480,500
July 16, 20264,2354,1704,1704,2354,141283,200
July 15, 20264,2004,2714,2714,2784,185227,300
July 14, 20264,0954,1884,1884,1884,062315,200
July 13, 20264,2044,1014,1014,2214,081239,500
July 10, 20264,1654,1794,1794,1884,148385,000
July 09, 20264,1294,1414,1414,1674,098332,700
July 08, 20264,1004,1254,1254,2044,089304,600
July 07, 20264,2944,1894,1894,3004,174368,800
July 06, 20264,3004,2534,2534,3094,193398,600
July 03, 20264,2244,2804,2804,2834,201478,700
July 02, 20264,1934,1494,1494,2044,095435,200
July 01, 20264,2004,1974,1974,2364,126297,300
June 30, 20264,2694,1964,1964,2864,156279,900
June 29, 20264,3144,2464,2464,3304,185386,700
June 26, 20264,3054,2874,2874,3614,231560,500
June 25, 20264,3454,3534,3534,3774,263555,100
June 24, 20264,2004,2244,2244,2904,183411,900
June 23, 20264,5134,2384,2384,5134,237709,700
June 22, 20264,1624,3734,3734,4094,151764,200
June 19, 20264,1074,1414,1414,2454,101692,800
June 18, 20264,1134,1194,1194,1544,073391,300
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved