|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 4,042.00 JPY | -2.27% |
|
-3.07% | +4.28% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 17/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥4,023.00 | JP¥4,079.00 | JP¥4,118.00 | JP¥4,136.00 | JP¥4,042.00 |
| Volume | 4,80,500 | 2,52,300 | 2,38,400 | 2,07,300 | 3,17,300 |
| Change | -3.53% | +1.39% | +0.96% | +0.44% | -2.27% |
| Opening | JP¥4,129.00 | JP¥4,093.00 | JP¥4,135.00 | JP¥4,141.00 | JP¥4,066.00 |
| High | JP¥4,138.00 | JP¥4,120.00 | JP¥4,202.00 | JP¥4,176.00 | JP¥4,074.00 |
| Low | JP¥3,932.00 | JP¥4,025.00 | JP¥4,108.00 | JP¥4,111.00 | JP¥4,001.00 |
Performance
| 1 day | -2.27% | ||
| 1 week | -3.07% | ||
| Current month | -3.67% | ||
| 1 month | -4.62% | ||
| 3 months | +6.06% | ||
| 6 months | -10.10% | ||
| Current year | +4.28% | ||
| 1 year | +36.00% | ||
| 3 years | +47.12% | ||
| 5 years | +89.50% | ||
| 10 years | +200.30% |
Volumes
marketsDaily volume
3,17,300
Estimated daily volume
3,17,300
Avg. Volume 20 sessions
3,22,293
Daily volume ratio
0.98
Avg. Volume 20 sessions JPY
1,30,27,08,306
Avg. Volume 20 sessions USD
79,54,336.92
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)
4,01,09,27,11,112
Market Cap (USD)
2,44,75,82,647
Net sales (JPY)
4,16,50,00,00,000
Net sales (USD)
2,54,16,02,338
Number of employees
5,434
Sales / Employee (JPY)
7,66,47,037
Sales / Employee (USD)
4,67,722
Free-Float
77.1 %
Free-Float capitalization (JPY)
3,15,52,55,17,679
Free-Float capitalization (USD)
1,92,54,27,115
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
4,105.2
Moving average 20 days
4,184.05
Moving average 50 days
4,139.68
Moving average 100 days
4,068.66
Price spread / (MMA5)
+1.56%
Price spread / (MMA20)
+3.51%
Price spread / (MMA50)
+2.42%
Price spread / (MMA100)
+0.66%
STIM
RSI 9 days
48.75
RSI 14 days
49.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | -3.07% | +36.00% | +47.12% | 244.76Cr | |
| +0.43% | -0.03% | +12.23% | +32.76% | 13TCr | |
| -9.90% | -19.68% | +460.82% | +151.06% | 4.83TCr | |
| -0.84% | +0.95% | -2.04% | -38.06% | 4.23TCr | |
| +2.01% | +10.43% | +22.09% | -17.60% | 3.49TCr | |
| +2.40% | +12.61% | +47.66% | +79.00% | 2.61TCr | |
| -0.54% | +3.19% | +0.59% | -32.76% | 1.99TCr | |
| -2.76% | +9.32% | +65.25% | +226.72% | 1.84TCr | |
| -0.68% | +0.15% | +25.37% | +391.29% | 1.74TCr | |
| -5.78% | -2.62% | +298.71% | +531.20% | 1.76TCr | |
| Average | -1.81% | +3.82% | +96.67% | +137.07% | 3.54TCr | |
| Weighted average by Cap. | -1.43% | +2.11% | +92.42% | +87.79% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2f558d18945d.yyT1OIhspZoAx9brJAn5_RKJl8k8dFf1tUWg1KMBCvU.8xWBSL49k8JkmL6-bF-8u1rM3L5NIGWYhR3M7cRPR5a-Q59Wzl_I4k6d5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 4,042.00 | 63,100 | 3,17,300 |
| 11:54:57 am | 4,035.00 | 100 | 2,54,200 |
| 11:54:56 am | 4,031.00 | 100 | 2,54,100 |
| 11:54:55 am | 4,032.00 | 100 | 2,54,000 |
| 11:54:53 am | 4,034.00 | 100 | 2,53,900 |
| 11:54:52 am | 4,032.00 | 100 | 2,53,800 |
| 11:54:52 am | 4,031.00 | 100 | 2,53,700 |
| 11:54:52 am | 4,031.00 | 100 | 2,53,600 |
| 11:54:37 am | 4,032.00 | 100 | 2,53,500 |
| 11:54:25 am | 4,032.00 | 200 | 2,53,400 |
Course Extremes
| 1 week | 4,001 |  | 4,202 |
| 1 month | 3,932 | | 4,377 |
| Current year | 3,535 | | 5,104 |
| 1 year | 2,929.5 | | 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 | +4.28% | ||
| 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
