If you invested ¥1000 in Adeka Corporation (4401.T) 10 years ago, it would be worth ¥3,805.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,944.87, while ¥1000 invested 1 year ago would be worth ¥1,236.53. This corresponds to total returns of 280.52%, 94.49%, 23.65%, respectively, with annualized returns of 14.3%, 14.22%, 23.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,342 | 4,408 | 4,408 | 4,550 | 4,284 | 832,000 |
| November 10, 2026 | 4,286 | 4,319 | 4,319 | 4,356 | 4,250 | 397,100 |
| November 09, 2026 | 4,106 | 4,131 | 4,131 | 4,228 | 4,068 | 322,200 |
| November 06, 2026 | 3,962 | 4,055 | 4,055 | 4,063 | 3,937 | 504,600 |
| November 05, 2026 | 4,528 | 4,312 | 4,312 | 4,533 | 4,257 | 621,200 |
| November 04, 2026 | 4,550 | 4,443 | 4,443 | 4,562 | 4,282 | 491,000 |
| November 02, 2026 | 4,489 | 4,522 | 4,522 | 4,536 | 4,457 | 319,800 |
| October 30, 2026 | 4,617 | 4,515 | 4,515 | 4,633 | 4,491 | 364,900 |
| October 29, 2026 | 4,666 | 4,620 | 4,620 | 4,666 | 4,566 | 459,800 |
| October 28, 2026 | 4,662 | 4,659 | 4,659 | 4,708 | 4,623 | 439,700 |
| October 27, 2026 | 4,564 | 4,573 | 4,573 | 4,619 | 4,557 | 342,600 |
| October 26, 2026 | 4,540 | 4,465 | 4,465 | 4,540 | 4,456 | 313,900 |
| October 23, 2026 | 4,457 | 4,504 | 4,504 | 4,511 | 4,373 | 431,500 |
| October 22, 2026 | 4,669 | 4,526 | 4,526 | 4,672 | 4,485 | 292,200 |
| October 21, 2026 | 4,675 | 4,663 | 4,663 | 4,681 | 4,630 | 204,800 |
| October 20, 2026 | 4,721 | 4,613 | 4,613 | 4,723 | 4,586 | 244,500 |
| October 19, 2026 | 4,667 | 4,721 | 4,721 | 4,748 | 4,615 | 246,400 |
| October 16, 2026 | 4,745 | 4,729 | 4,729 | 4,766 | 4,685 | 277,200 |
| October 15, 2026 | 4,800 | 4,675 | 4,675 | 4,800 | 4,605 | 522,400 |
| October 14, 2026 | 4,850 | 4,841 | 4,841 | 4,929 | 4,811 | 285,300 |
| October 13, 2026 | 4,831 | 4,822 | 4,822 | 4,895 | 4,760 | 290,800 |
| October 09, 2026 | 4,756 | 4,895 | 4,895 | 4,895 | 4,709 | 331,800 |
| October 08, 2026 | 4,794 | 4,808 | 4,808 | 4,918 | 4,761 | 425,800 |
| October 07, 2026 | 4,800 | 4,807 | 4,807 | 4,853 | 4,779 | 347,600 |
| October 06, 2026 | 4,742 | 4,804 | 4,804 | 4,831 | 4,713 | 258,800 |
| October 05, 2026 | 4,680 | 4,733 | 4,733 | 4,733 | 4,665 | 247,400 |
| October 02, 2026 | 4,562 | 4,612 | 4,612 | 4,644 | 4,551 | 239,100 |
| October 01, 2026 | 4,618 | 4,612 | 4,612 | 4,636 | 4,565 | 323,900 |
| September 30, 2026 | 4,550 | 4,605 | 4,605 | 4,605 | 4,534 | 310,500 |
| September 29, 2026 | 4,515 | 4,531 | 4,531 | 4,550 | 4,500 | 193,700 |
| September 28, 2026 | 4,650 | 4,568 | 4,568 | 4,660 | 4,568 | 324,000 |
| September 25, 2026 | 4,620 | 4,650 | 4,650 | 4,658 | 4,600 | 253,500 |
| September 24, 2026 | 4,620 | 4,622 | 4,622 | 4,629 | 4,593 | 239,300 |
| September 18, 2026 | 4,600 | 4,572 | 4,572 | 4,629 | 4,546 | 322,600 |
| September 17, 2026 | 4,587 | 4,576 | 4,576 | 4,602 | 4,550 | 204,700 |
| September 16, 2026 | 4,480 | 4,562 | 4,562 | 4,573 | 4,480 | 290,300 |
| September 15, 2026 | 4,400 | 4,420 | 4,420 | 4,474 | 4,380 | 236,600 |
| September 11, 2026 | 4,325 | 4,375 | 4,375 | 4,403 | 4,292 | 247,500 |
| September 10, 2026 | 4,437 | 4,435 | 4,435 | 4,451 | 4,397 | 186,300 |
| September 09, 2026 | 4,377 | 4,482 | 4,482 | 4,501 | 4,362 | 230,800 |
| September 08, 2026 | 4,542 | 4,369 | 4,369 | 4,556 | 4,369 | 237,700 |
| September 07, 2026 | 4,612 | 4,581 | 4,581 | 4,624 | 4,565 | 216,300 |
| September 04, 2026 | 4,586 | 4,551 | 4,551 | 4,589 | 4,508 | 343,300 |
| September 03, 2026 | 4,677 | 4,626 | 4,626 | 4,700 | 4,610 | 273,700 |
| September 02, 2026 | 4,681 | 4,631 | 4,631 | 4,734 | 4,604 | 403,100 |
| September 01, 2026 | 4,633 | 4,775 | 4,775 | 4,785 | 4,616 | 298,800 |
| August 31, 2026 | 4,571 | 4,661 | 4,661 | 4,688 | 4,551 | 364,400 |
| August 28, 2026 | 4,605 | 4,618 | 4,618 | 4,670 | 4,600 | 194,800 |
| August 27, 2026 | 4,712 | 4,653 | 4,653 | 4,720 | 4,635 | 203,700 |
| August 26, 2026 | 4,558 | 4,620 | 4,620 | 4,655 | 4,556 | 235,000 |
| August 25, 2026 | 4,555 | 4,582 | 4,582 | 4,609 | 4,543 | 243,200 |
| August 24, 2026 | 4,589 | 4,564 | 4,564 | 4,624 | 4,530 | 235,200 |
| August 21, 2026 | 4,557 | 4,572 | 4,572 | 4,599 | 4,506 | 270,200 |
| August 20, 2026 | 4,564 | 4,563 | 4,563 | 4,574 | 4,500 | 227,000 |
| August 19, 2026 | 4,600 | 4,511 | 4,511 | 4,620 | 4,493 | 351,300 |
| August 18, 2026 | 4,715 | 4,692 | 4,692 | 4,787 | 4,661 | 297,800 |
| August 17, 2026 | 4,842 | 4,739 | 4,739 | 4,844 | 4,721 | 360,300 |
| August 14, 2026 | 4,713 | 4,772 | 4,772 | 4,827 | 4,700 | 464,300 |
| August 13, 2026 | 4,780 | 4,719 | 4,719 | 4,786 | 4,670 | 408,400 |
| August 12, 2026 | 4,744 | 4,774 | 4,774 | 4,842 | 4,677 | 685,400 |