|
Market Closed -
Japan Exchange
12:00:00 03/09/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 4,626.00 JPY | -0.11% |
|
+0.13% | +19.35% |
Stock exchange
Japan Exchange
4401 4,626.00 ¥
-0.11%
126.61Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,626.00JPY | -0.11% | 126.61Cr ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | JP¥4,618.00 | JP¥4,661.00 | JP¥4,775.00 | JP¥4,631.00 | JP¥4,626.00 |
| Volume | 1,94,800 | 3,64,400 | 2,98,800 | 4,03,100 | 2,73,700 |
| Change | -0.75% | +0.93% | +2.45% | -3.02% | -0.11% |
| Opening | JP¥4,605.00 | JP¥4,571.00 | JP¥4,633.00 | JP¥4,681.00 | JP¥4,677.00 |
| High | JP¥4,670.00 | JP¥4,688.00 | JP¥4,785.00 | JP¥4,734.00 | JP¥4,700.00 |
| Low | JP¥4,600.00 | JP¥4,551.00 | JP¥4,616.00 | JP¥4,604.00 | JP¥4,610.00 |
Performance
| 1 day | -0.11% | ||
| 1 week | +0.13% | ||
| Current month | -0.75% | ||
| 1 month | +17.26% | ||
| 3 months | +13.94% | ||
| 6 months | -2.07% | ||
| Current year | +19.35% | ||
| 1 year | +39.21% | ||
| 3 years | +64.95% | ||
| 5 years | +91.87% | ||
| 10 years | +213.41% |
Volumes
marketsDaily volume
2,73,700
Estimated daily volume
2,73,700
Avg. Volume 20 sessions
3,03,833
Daily volume ratio
0.9
Avg. Volume 20 sessions JPY
1,40,55,31,458
Avg. Volume 20 sessions USD
90,33,350.68
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)
4,49,09,61,61,655
Market Cap (USD)
2,83,06,63,971
Net sales (JPY)
4,16,50,00,00,000
Net sales (USD)
2,62,52,09,576
Number of employees
5,434
Sales / Employee (JPY)
7,66,47,037
Sales / Employee (USD)
4,83,108
Free-Float
77.66 %
Free-Float capitalization (JPY)
3,55,84,77,25,691
Free-Float capitalization (USD)
2,24,29,16,823
Average Daily Capital Traded
0.31%
Indicators
Moving average 5 days
4,667.6
Moving average 20 days
4,605.55
Moving average 50 days
4,315.3
Moving average 100 days
4,172.67
Price spread / (MMA5)
+0.90%
Price spread / (MMA20)
-0.44%
Price spread / (MMA50)
-6.72%
Price spread / (MMA100)
-9.80%
STIM
RSI 9 days
54.77
RSI 14 days
57.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.11% | +0.13% | +39.21% | +64.95% | 283.07Cr | |
| +0.61% | +4.05% | +8.62% | +26.15% | 13TCr | |
| -6.95% | +6.76% | +453.88% | +228.38% | 5.93TCr | |
| -0.12% | -1.32% | -18.21% | -45.07% | 3.95TCr | |
| -2.39% | +0.93% | +11.76% | -22.16% | 3.5TCr | |
| -0.66% | +4.76% | +39.54% | +71.10% | 2.62TCr | |
| -1.13% | +4.31% | +21.39% | -33.37% | 2.15TCr | |
| +1.95% | +6.40% | +49.85% | +21.19% | 2.05TCr | |
| -4.02% | +0.55% | +4.61% | +26.39% | 1.93TCr | |
| +4.37% | +4.47% | +50.42% | +358.53% | 1.97TCr | |
| Average | -0.86% | +0.78% | +66.11% | +69.61% | 3.71TCr | |
| Weighted average by Cap. | -1.13% | +1.00% | +84.65% | +63.75% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aac3aed.xmv-QKEfuyiZTfP336c0Q0nfsIf2N16P-92jnq7a5BY.pRnKI80y40qpdZjOtcBnEj7sye6YAjDiv6TT2J2LiFmICs4y0nLpbMYExw
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 4,626.00 | 62,500 | 2,73,700 |
| 11:54:50 am | 4,620.00 | 100 | 2,11,200 |
| 11:54:47 am | 4,620.00 | 100 | 2,11,100 |
| 11:54:47 am | 4,618.00 | 200 | 2,11,000 |
| 11:54:47 am | 4,619.00 | 100 | 2,10,800 |
| 11:54:46 am | 4,619.00 | 100 | 2,10,700 |
| 11:54:46 am | 4,620.00 | 100 | 2,10,600 |
| 11:54:42 am | 4,621.00 | 100 | 2,10,500 |
| 11:54:31 am | 4,620.00 | 100 | 2,10,400 |
| 11:54:30 am | 4,621.00 | 100 | 2,10,300 |
Price Extremes
| 1 week | 4,551 |  | 4,785 |
| 1 month | 3,927 | | 4,913 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,226 | | 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 | +19.35% | ||
| 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
