|
Delayed
Japan Exchange
10:50:08 22/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 4,516.00 JPY | -3.15% |
|
-3.40% | +16.51% |
Stock exchange
Japan Exchange
4401 4,516.00 ¥
-3.15%
75Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,516.00JPY | -3.15% | 75Cr ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | JP¥4,729.00 | JP¥4,721.00 | JP¥4,613.00 | JP¥4,663.00 | JP¥4,516.00 |
| Volume | 2,77,200 | 2,46,400 | 2,44,500 | 2,04,800 | 1,66,200 |
| Change | +1.16% | -0.17% | -2.29% | +1.08% | -3.15% |
| Opening | JP¥4,745.00 | JP¥4,667.00 | JP¥4,721.00 | JP¥4,675.00 | JP¥4,669.00 |
| High | JP¥4,766.00 | JP¥4,748.00 | JP¥4,723.00 | JP¥4,681.00 | JP¥4,672.00 |
| Low | JP¥4,685.00 | JP¥4,615.00 | JP¥4,586.00 | JP¥4,630.00 | JP¥4,514.00 |
Performance
| 1 day | -3.15% | ||
| 1 week | -3.40% | ||
| Current month | -1.93% | ||
| 1 month | -2.29% | ||
| 3 months | +9.66% | ||
| 6 months | +16.30% | ||
| Current year | +16.51% | ||
| 1 year | +31.66% | ||
| 3 years | +73.83% | ||
| 5 years | +81.22% | ||
| 10 years | +192.87% |
Volumes
marketsDaily volume
1,66,200
Estimated daily volume
2,53,729
Avg. Volume 20 sessions
3,03,271
Daily volume ratio
0.84
Avg. Volume 20 sessions JPY
1,36,95,71,836
Avg. Volume 20 sessions USD
86,83,085.44
Record volume 1
84,26,000
Record volume 2
48,99,000
Record volume 3
32,02,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
4,52,19,93,95,773
Market Cap (USD)
2,86,09,16,961
Net sales (JPY)
4,16,50,00,00,000
Net sales (USD)
2,63,50,58,617
Number of employees
5,434
Sales / Employee (JPY)
7,66,47,037
Sales / Employee (USD)
4,84,921
Free-Float
77.66%
Free-Float capitalization (JPY)
3,58,30,66,17,344
Free-Float capitalization (USD)
2,26,68,88,210
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
4,680.2
Moving average 20 days
4,694.15
Moving average 50 days
4,625.8
Moving average 100 days
4,365.1
Price spread / (MMA5)
+3.64%
Price spread / (MMA20)
+3.94%
Price spread / (MMA50)
+2.43%
Price spread / (MMA100)
-3.34%
STIM
RSI 9 days
46.68
RSI 14 days
50.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.15% | -3.40% | +31.66% | +73.83% | 286.09Cr | |
| -0.26% | +1.60% | +11.22% | +36.63% | 23TCr | |
| +0.79% | +1.91% | +10.36% | +37.63% | 12TCr | |
| +0.37% | +3.92% | -0.35% | +41.89% | 8.14TCr | |
| +8.28% | -8.17% | +664.92% | +397.67% | 7.83TCr | |
| +0.03% | +3.46% | +18.83% | +8.65% | 6.74TCr | |
| +3.18% | +1.57% | -25.39% | -42.60% | 3.63TCr | |
| -0.63% | +0.15% | +8.66% | -21.79% | 3.12TCr | |
| -1.20% | -2.72% | +32.02% | +60.38% | 2.42TCr | |
| +1.44% | +5.05% | +5.55% | -11.67% | 2.45TCr | |
| Average | +0.88% | +1.68% | +75.75% | +58.06% | 7.01TCr | |
| Weighted average by Cap. | +1.16% | +2.13% | +82.12% | +67.67% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
11e4.oyJsfl2tJqFvmOKftX3qxErG8OGNVsedGvrW4zRfB0E.8xAtM2TIa-sh-Zb38geQoSa_hdXeOYDyas3volJvZATmRQNLGNtj9BzBjQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:50:08 am | 4,516.00 | 100 | 1,66,200 |
| 10:49:20 am | 4,516.00 | 100 | 1,66,100 |
| 10:49:19 am | 4,514.00 | 300 | 1,66,000 |
| 10:48:34 am | 4,515.00 | 100 | 1,65,700 |
| 10:48:34 am | 4,515.00 | 100 | 1,65,600 |
| 10:48:19 am | 4,515.00 | 100 | 1,65,500 |
| 10:48:07 am | 4,516.00 | 100 | 1,65,400 |
| 10:48:07 am | 4,516.00 | 200 | 1,65,300 |
| 10:47:51 am | 4,516.00 | 100 | 1,65,100 |
| 10:47:45 am | 4,516.00 | 100 | 1,65,000 |
Price Extremes
| 1 week | 4,514 |  | 4,766 |
| 1 month | 4,500 | | 4,929 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,379 | | 5,104 |
| 3 years | 2,125.5 | | 5,104 |
| 5 years | 2,053 | | 5,104 |
| 10 years | 1,089 | | 5,104 |
Monthly variations
Annual variations
| 2026 | +20.30% | ||
| 2025 | +36.84% | ||
| 2024 | -1.31% | ||
| 2023 | +32.62% | ||
| 2022 | -15.70% | ||
| 2021 | +42.53% | ||
| 2020 | +8.76% | ||
| 2019 | +3.95% | ||
| 2018 | -19.75% | ||
| 2017 | +24.84% | ||
| 2016 | -8.20% | ||
| 2015 | +20.95% | ||
| 2014 | +23.66% | ||
| 2013 | +56.06% | ||
| 2012 | -1.85% | ||
| 2011 | -15.81% | ||
| 2010 | +10.05% | ||
| 2009 | +24.20% | ||
| 2008 | -42.57% | ||
| 2007 | -8.19% | ||
| 2006 | -31.88% | ||
| 2005 | +73.20% | ||
| 2004 | +36.43% | ||
| 2003 | +32.53% | ||
| 2002 | -18.89% | ||
| 2001 | -7.46% | ||
| 2000 | +40.94% | ||
| 1999 | +21.59% | ||
| 1998 | -6.58% | ||
| 1997 | -43.22% | ||
| 1996 | -1.27% | ||
| 1995 | +5.47% | ||
| 1994 | +28.44% | ||
| 1993 | -12.09% | ||
| 1992 | -33.82% |
- Stock Market
- Stocks
- 4401 Stock
- Quotes Adeka Corporation
Select your edition
All financial news and data tailored to specific country editions
