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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 20264,0954,0604,0604,1104,004393,400
June 01, 20264,2624,1314,1314,2624,123571,900
May 29, 20264,3044,2924,2924,3514,236635,000
May 28, 20264,1854,2384,2384,3254,116499,100
May 27, 20264,2894,1854,1854,3144,182304,300
May 26, 20264,2594,2644,2644,3334,221306,300
May 25, 20264,1424,2384,2384,2594,141356,000
May 22, 20264,1294,1254,1254,1584,089322,600
May 21, 20264,0104,0864,0864,1324,000488,000
May 20, 20263,9843,9403,9404,0003,925453,500
May 19, 20264,0444,0004,0004,0663,952564,400
May 18, 20264,1164,0364,0364,1213,969575,400
May 15, 20264,2754,1254,1254,2884,0581.37M
May 14, 20264,1804,5554,5554,6134,0662.15M
May 13, 20264,0304,1334,1334,1343,983610,000
May 12, 20264,0234,0304,0304,0923,996537,100
May 11, 20263,9503,9873,9874,0113,938489,300
May 08, 20263,9283,9303,9303,9793,832555,500
May 07, 20263,9003,9283,9283,9773,851696,700
May 01, 20263,8713,8643,8643,9043,839446,000
April 30, 20263,8303,9283,9283,9383,826495,000
April 28, 20263,8573,8783,8783,8873,816440,600
April 27, 20263,7823,8573,8573,8823,762344,100
April 24, 20263,8343,8133,8133,8543,801414,600
April 23, 20263,8563,8113,8113,8643,772429,700
April 22, 20263,9633,8833,8833,9633,881322,300
April 21, 20263,9983,9803,9804,0323,980199,500
April 20, 20263,9973,9633,9634,0083,930309,100
April 17, 20264,0163,9693,9694,0163,935276,700
April 16, 20263,9884,0164,0164,0223,972340,800
April 15, 20263,9693,9873,9874,0343,968388,300
April 14, 20263,9363,9683,9683,9683,917311,800
April 13, 20263,9333,9333,9333,9503,898364,100
April 10, 20263,8753,9343,9343,9473,873336,000
April 09, 20263,9533,9023,9023,9803,881404,400
April 08, 20263,9203,9673,9673,9753,875403,100
April 07, 20263,7693,7643,7643,7883,743301,900
April 06, 20263,7263,7313,7313,7703,721206,100
April 03, 20263,6903,7263,7263,7453,690242,100
April 02, 20263,8003,6983,6983,8323,698300,600
April 01, 20263,7253,7643,7643,7763,693355,200
March 31, 20263,5503,6103,6103,6553,535477,700
March 30, 20263,5643,6203,6203,6423,558602,100
March 27, 20263,7823,8193,7673,8463,776434,900
March 26, 20263,8853,8253,772.923,8853,783513,400
March 25, 20263,8913,8613,808.433,8973,837728,300
March 24, 20263,8683,8313,778.843,8973,780660,000
March 23, 20263,8303,7983,746.293,8533,744446,500
March 19, 20264,0103,9003,846.94,0163,889634,300
March 18, 20264,0334,1174,060.944,1174,013477,700
March 17, 20264,0454,0243,969.214,0943,995319,600
March 16, 20264,0044,0433,987.954,0794,001348,700
March 13, 20263,9674,0503,994.854,0663,950413,700
March 12, 20264,0704,0173,962.34,0853,974417,000
March 11, 20264,1894,0974,041.214,2554,082810,500
March 10, 20264,1314,1434,062.924,1724,101260,500
March 09, 20264,0464,0684,012.614,1423,970603,400
March 06, 20264,2904,3874,327.274,3874,265274,500
March 05, 20264,3864,3554,295.74,4734,310366,600
March 04, 20264,3414,2534,188.194,4574,173580,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved