Adeka Corporation (4401.T) JPX

3,726.00

+28(+0.76%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	3,690	3,726	3,726	3,745	3,690	242,100
April 02, 2026	3,800	3,698	3,698	3,832	3,698	300,600
April 01, 2026	3,725	3,764	3,764	3,776	3,693	355,200
March 31, 2026	3,550	3,610	3,610	3,655	3,535	477,700
March 30, 2026	3,564	3,620	3,620	3,642	3,558	602,100
March 27, 2026	3,782	3,819	3,819	3,846	3,776	434,900
March 26, 2026	3,885	3,825	3,825	3,885	3,783	513,400
March 25, 2026	3,891	3,861	3,861	3,897	3,837	728,300
March 24, 2026	3,868	3,831	3,831	3,897	3,780	660,000
March 23, 2026	3,830	3,798	3,798	3,853	3,744	446,500
March 19, 2026	4,010	3,900	3,900	4,016	3,889	634,300
March 18, 2026	4,033	4,117	4,117	4,117	4,013	477,700
March 17, 2026	4,045	4,024	4,024	4,094	3,995	319,600
March 16, 2026	4,004	4,043	4,043	4,079	4,001	348,700
March 13, 2026	3,967	4,050	4,050	4,066	3,950	413,700
March 12, 2026	4,070	4,017	4,017	4,085	3,974	417,000
March 11, 2026	4,189	4,097	4,097	4,255	4,082	810,500
March 10, 2026	4,131	4,143	4,143	4,172	4,101	260,500
March 09, 2026	4,046	4,068	4,068	4,142	3,970	603,400
March 06, 2026	4,290	4,387	4,387	4,387	4,265	274,500
March 05, 2026	4,386	4,355	4,355	4,473	4,310	366,600
March 04, 2026	4,341	4,253	4,253	4,457	4,173	580,900
March 03, 2026	4,679	4,551	4,551	4,723	4,531	475,300
March 02, 2026	4,640	4,724	4,724	4,750	4,576	472,800
February 27, 2026	4,681	4,795	4,795	4,795	4,653	422,000
February 26, 2026	4,700	4,681	4,681	4,742	4,640	460,500
February 25, 2026	4,645	4,659	4,659	4,671	4,587	367,300
February 24, 2026	4,563	4,572	4,572	4,628	4,481	436,300
February 20, 2026	4,476	4,542	0	4,554	4,434	641,300
February 19, 2026	4,442	4,507	0	4,565	4,402	645,400
February 18, 2026	4,350	4,372	0	4,390	4,330	725,200
February 17, 2026	4,401	4,354	0	4,467	4,305	745,700
February 16, 2026	4,461	4,432	0	4,531	4,410	425,800
February 13, 2026	4,539	4,459	0	4,570	4,459	531,200
February 12, 2026	4,483	4,546	0	4,572	4,450	889,800
February 10, 2026	5,024	4,482	0	5,104	4,311	1.57M
February 09, 2026	5,078	4,954	0	5,078	4,920	526,500
February 06, 2026	4,850	4,940	0	4,960	4,820	369,700
February 05, 2026	4,944	4,856	0	4,975	4,855	544,100
February 04, 2026	4,789	4,911	0	4,943	4,751	518,100
February 03, 2026	4,631	4,749	0	4,749	4,609	348,800
February 02, 2026	4,627	4,567	0	4,736	4,552	608,600
January 30, 2026	4,592	4,585	0	4,610	4,519	457,900
January 29, 2026	4,571	4,540	0	4,604	4,517	443,400
January 28, 2026	4,549	4,526	0	4,617	4,496	434,100
January 27, 2026	4,465	4,619	0	4,641	4,421	658,100
January 26, 2026	4,430	4,429	0	4,469	4,397	264,900
January 23, 2026	4,479	4,496	0	4,510	4,455	257,700
January 22, 2026	4,427	4,475	0	4,492	4,416	292,200
January 21, 2026	4,318	4,392	0	4,402	4,308	311,600
January 20, 2026	4,445	4,388	0	4,459	4,378	347,000
January 19, 2026	4,450	4,432	0	4,456	4,338	429,600
January 16, 2026	4,397	4,477	0	4,487	4,397	532,300
January 15, 2026	4,295	4,364	0	4,379	4,290	265,800
January 14, 2026	4,250	4,311	0	4,322	4,250	379,000
January 13, 2026	4,230	4,230	0	4,238	4,150	494,700
January 09, 2026	4,086	4,045	0	4,100	4,022	322,900
January 08, 2026	4,025	4,034	0	4,098	4,022	358,500
January 07, 2026	4,040	4,046	0	4,081	4,022	312,500
January 06, 2026	3,968	4,047	0	4,080	3,966	466,100