Skip to main content
Adeka Corporation (TYO:4401)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
-58.00 (-1.59%)
At close: Dec 5, 2025

Adeka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,623.003,649.003,585.003,600.003,600.00-1.59%251,600
Dec 4, 20253,626.003,661.003,622.003,658.003,658.000.94%167,200
Dec 3, 20253,650.003,663.003,623.003,624.003,624.00-1.04%211,100
Dec 2, 20253,654.003,679.003,632.003,662.003,662.000.22%236,300
Dec 1, 20253,712.003,721.003,654.003,654.003,654.00-1.22%263,400
Nov 28, 20253,660.003,704.003,656.003,699.003,699.001.20%201,200
Nov 27, 20253,641.003,678.003,641.003,655.003,655.001.08%238,000
Nov 26, 20253,579.003,621.003,577.003,616.003,616.001.49%262,300
Nov 25, 20253,585.003,604.003,542.003,563.003,563.000.39%191,000
Nov 21, 20253,523.003,560.003,506.003,549.003,549.000.34%285,400
Nov 20, 20253,601.003,601.003,532.003,537.003,537.001.35%260,400
Nov 19, 20253,542.003,550.003,471.003,490.003,490.00-0.77%277,600
Nov 18, 20253,560.003,598.003,517.003,517.003,517.00-2.25%290,100
Nov 17, 20253,598.003,634.003,583.003,598.003,598.00-0.66%231,100
Nov 14, 20253,608.003,655.003,596.003,622.003,622.00-0.25%217,200
Nov 13, 20253,622.003,671.003,617.003,631.003,631.000.39%287,200
Nov 12, 20253,575.003,645.003,567.003,617.003,617.001.74%369,300
Nov 11, 20253,597.003,612.003,379.003,555.003,555.00-725,300
Nov 10, 20253,570.003,571.003,544.003,555.003,555.000.59%345,100
Nov 7, 20253,515.003,552.003,505.003,534.003,534.000.11%244,300
Nov 6, 20253,526.003,558.003,513.003,530.003,530.000.89%333,500
Nov 5, 20253,501.003,535.003,415.003,499.003,499.00-1.66%375,300
Nov 4, 20253,535.003,638.003,520.003,558.003,558.001.72%664,400
Oct 31, 20253,490.003,500.003,447.003,498.003,498.001.13%392,600
Oct 30, 20253,453.003,476.003,445.003,459.003,459.000.38%838,700
Oct 29, 20253,481.003,496.003,425.003,446.003,446.00-0.29%268,900
Oct 28, 20253,558.003,570.003,456.003,456.003,456.00-3.87%260,200
Oct 27, 20253,548.003,595.003,530.003,595.003,595.002.07%252,700
Oct 24, 20253,520.003,525.003,488.003,522.003,522.001.09%249,300
Oct 23, 20253,460.003,496.003,440.003,484.003,484.001.57%383,400
Oct 22, 20253,416.003,440.003,409.003,430.003,430.000.41%275,700
Oct 21, 20253,431.003,456.003,414.003,416.003,416.00-0.44%223,700
Oct 20, 20253,464.003,468.003,404.003,431.003,431.001.87%258,500
Oct 17, 20253,380.003,392.003,364.003,368.003,368.00-0.06%180,000
Oct 16, 20253,369.003,399.003,345.003,370.003,370.000.18%202,300
Oct 15, 20253,292.003,364.003,292.003,364.003,364.002.28%209,600
Oct 14, 20253,298.003,351.003,277.003,289.003,289.00-1.20%331,400
Oct 10, 20253,419.003,452.003,329.003,329.003,329.00-3.73%334,600
Oct 9, 20253,403.003,470.003,401.003,458.003,458.001.62%287,400
Oct 8, 20253,409.003,458.003,400.003,403.003,403.000.03%306,700
Oct 7, 20253,370.003,426.003,370.003,402.003,402.001.67%307,400
Oct 6, 20253,410.003,413.003,343.003,346.003,346.000.18%285,300
Oct 3, 20253,312.003,365.003,312.003,340.003,340.001.43%317,500
Oct 2, 20253,258.003,293.003,247.003,293.003,293.001.07%319,100
Oct 1, 20253,292.003,294.003,226.003,258.003,258.00-1.30%207,600
Sep 30, 20253,317.003,345.003,283.003,301.003,301.00-0.60%196,100
Sep 29, 20253,354.003,366.003,299.003,321.003,321.00-1.86%195,700
Sep 26, 20253,359.003,392.003,359.003,384.003,332.000.48%209,100
Sep 25, 20253,361.003,375.003,337.003,368.003,316.250.90%238,500
Sep 24, 20253,375.003,383.003,324.003,338.003,286.71-1.53%348,700