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 ¥3,827.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,087.12, while ¥1000 invested 1 year ago would be worth ¥1,334.01. This corresponds to total returns of 282.73%, 108.71%, 33.4%, respectively, with annualized returns of 14.36%, 15.84%, 33.4%.

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
October 21, 20264,6754,6634,6634,6814,630204,800
October 20, 20264,7214,6134,6134,7234,586244,500
October 19, 20264,6674,7214,7214,7484,615246,400
October 16, 20264,7454,7294,7294,7664,685277,200
October 15, 20264,8004,6754,6754,8004,605522,400
October 14, 20264,8504,8414,8414,9294,811285,300
October 13, 20264,8314,8224,8224,8954,760290,800
October 09, 20264,7564,8954,8954,8954,709331,800
October 08, 20264,7944,8084,8084,9184,761425,800
October 07, 20264,8004,8074,8074,8534,779347,600
October 06, 20264,7424,8044,8044,8314,713258,800
October 05, 20264,6804,7334,7334,7334,665247,400
October 02, 20264,5624,6124,6124,6444,551239,100
October 01, 20264,6184,6124,6124,6364,565323,900
September 30, 20264,5504,6054,6054,6054,534310,500
September 29, 20264,5154,5314,5314,5504,500193,700
September 28, 20264,6504,5684,5684,6604,568324,000
September 25, 20264,6204,6504,6504,6584,600253,500
September 24, 20264,6204,6224,6224,6294,593239,300
September 18, 20264,6004,5724,5724,6294,546322,600
September 17, 20264,5874,5764,5764,6024,550204,700
September 16, 20264,4804,5624,5624,5734,480290,300
September 15, 20264,4004,4204,4204,4744,380236,600
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
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved