|
Delayed
Japan Exchange
07:44:38 14/08/2026 am IST
|
5-day change | 1st Jan Change | ||
| 4,772.00 JPY | +1.12% |
|
+1.70% | +23.45% |
Stock exchange
Japan Exchange
4401 4,772.00 ¥
+1.12%
86Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,772.00JPY | +1.12% | 86Cr ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 07/08/2026 | 10/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | JP¥4,705.00 | JP¥4,759.00 | JP¥4,774.00 | JP¥4,719.00 | JP¥4,772.00 |
| Volume | 26,82,500 | 10,94,800 | 6,85,400 | 4,08,400 | 1,79,800 |
| Change | +14.20% | +1.15% | +0.32% | -1.15% | +1.12% |
| Opening | JP¥4,125.00 | JP¥4,826.00 | JP¥4,744.00 | JP¥4,780.00 | JP¥4,713.00 |
| High | JP¥4,755.00 | JP¥4,913.00 | JP¥4,842.00 | JP¥4,786.00 | JP¥4,827.00 |
| Low | JP¥4,102.00 | JP¥4,661.00 | JP¥4,677.00 | JP¥4,670.00 | JP¥4,700.00 |
Performance
| 1 day | +1.40% | ||
| 1 week | +1.70% | ||
| Current month | +21.29% | ||
| 1 month | +14.26% | ||
| 3 months | +5.05% | ||
| 6 months | +7.96% | ||
| Current year | +23.45% | ||
| 1 year | +50.80% | ||
| 3 years | +72.56% | ||
| 5 years | +107.95% | ||
| 10 years | +243.50% |
Volumes
marketsDaily volume
1,79,800
Estimated daily volume
5,65,948
Avg. Volume 20 sessions
7,13,600
Daily volume ratio
0.79
Avg. Volume 20 sessions JPY
3,40,52,99,200
Avg. Volume 20 sessions USD
2,13,51,225.98
Record volume 1
84,26,000
Record volume 2
48,99,000
Record volume 3
32,02,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
4,63,32,67,97,995
Market Cap (USD)
2,90,72,21,502
Net sales (JPY)
4,16,50,00,00,000
Net sales (USD)
2,61,33,98,925
Number of employees
5,434
Sales / Employee (JPY)
7,66,47,037
Sales / Employee (USD)
4,80,935
Free-Float
77.1 %
Free-Float capitalization (JPY)
3,64,48,28,83,239
Free-Float capitalization (USD)
2,28,70,08,824
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
4,487.8
Moving average 20 days
4,146.75
Moving average 50 days
4,134.64
Moving average 100 days
4,046.83
Price spread / (MMA5)
-5.96%
Price spread / (MMA20)
-13.10%
Price spread / (MMA50)
-13.36%
Price spread / (MMA100)
-15.20%
STIM
RSI 9 days
81.74
RSI 14 days
73.59
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
77e32119a97305ece552ae108.uFlso0M0nnmlKw9hnuM4hcq7xblMW1a5LuqHayVOXT0.1xAP2SFk8g7OE2EOyYgV6o7QpNcgFRD6e9qwE2sGcFP_IQ3hAFanI91HQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:44:38 am | 4,772.00 | 100 | 1,79,800 |
| 07:44:38 am | 4,773.00 | 100 | 1,79,700 |
| 07:44:38 am | 4,775.00 | 100 | 1,79,600 |
| 07:44:38 am | 4,776.00 | 100 | 1,79,500 |
| 07:44:38 am | 4,777.00 | 100 | 1,79,400 |
| 07:44:38 am | 4,778.00 | 300 | 1,79,300 |
| 07:44:38 am | 4,779.00 | 200 | 1,79,000 |
| 07:44:38 am | 4,780.00 | 500 | 1,78,800 |
| 07:44:38 am | 4,781.00 | 200 | 1,78,300 |
| 07:44:22 am | 4,782.00 | 100 | 1,78,100 |
Course Extremes
| 1 week | 4,661 |  | 4,913 |
| 1 month | 3,752 | | 4,913 |
| Current year | 3,535 | | 5,104 |
| 1 year | 3,169 | | 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 | +21.75% | ||
| 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
