|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 3,819.00 JPY | -1.47% |
|
-6.37% | -1.47% |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 23/07/2026 | 24/07/2026 | 27/07/2026 | 28/07/2026 | Today | |
|---|---|---|---|---|---|
| Last | ¥4,136.00 | ¥4,042.00 | ¥4,061.00 | ¥3,876.00 | ¥3,819.00 |
| Volume | 207,300 | 317,300 | 314,500 | 499,600 | 618,000 |
| Change | +0.44% | -2.27% | +0.47% | -4.56% | -1.47% |
| Opening | ¥4,141.00 | ¥4,066.00 | ¥4,071.00 | ¥4,042.00 | ¥3,927.00 |
| High | ¥4,176.00 | ¥4,074.00 | ¥4,080.00 | ¥4,049.00 | ¥3,942.00 |
| Low | ¥4,111.00 | ¥4,001.00 | ¥3,990.00 | ¥3,869.00 | ¥3,752.00 |
Performance
| 1 day | -1.47% | ||
| 1 week | -6.37% | ||
| Current month | -8.98% | ||
| 1 month | -10.92% | ||
| 3 months | -1.52% | ||
| 6 months | -15.62% | ||
| Current year | -1.47% | ||
| 1 year | +27.09% | ||
| 3 years | +34.97% | ||
| 5 years | +69.58% | ||
| 10 years | +180.60% |
Volumes
marketsDaily volume
618,000
Estimated daily volume
618,000
Avg. Volume 20 sessions
314,100
Daily volume ratio
1.97
Avg. Volume 20 sessions JPY
1,199,547,900
Avg. Volume 20 sessions USD
7,316,042.64
Record volume 1
8,426,000
Record volume 2
4,899,000
Record volume 3
3,202,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
376,237,158,005
Market Cap (USD)
2,296,187,180
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,541,912,568
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
467,779
Free-Float
77.1 %
Free-Float capitalization (JPY)
295,972,528,946
Free-Float capitalization (USD)
1,806,329,630
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
4,046.6
Moving average 20 days
4,138.7
Moving average 50 days
4,125.2
Moving average 100 days
4,046.45
Price spread / (MMA5)
+5.96%
Price spread / (MMA20)
+8.37%
Price spread / (MMA50)
+8.02%
Price spread / (MMA100)
+5.96%
STIM
RSI 9 days
31.77
RSI 14 days
37.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.47% | -6.37% | +27.09% | +34.97% | 2.3B | |
| -1.19% | -2.98% | +7.59% | +27.01% | 126B | |
| -2.81% | -4.48% | -10.73% | -42.36% | 40.99B | |
| -9.87% | -27.62% | +282.43% | +102.72% | 38.46B | |
| +0.39% | +3.82% | +18.99% | -22.17% | 34.32B | |
| +1.39% | +3.06% | +46.29% | +62.77% | 24.65B | |
| +4.59% | -2.23% | -2.48% | -38.37% | 18.79B | |
| +0.24% | +10.08% | +67.79% | +227.71% | 18.4B | |
| -0.90% | -5.07% | +24.97% | +373.92% | 17.28B | |
| +1.90% | +6.52% | +6.05% | +8.25% | 17B | |
| Average | -0.77% | -4.92% | +46.80% | +73.45% | 33.77B | |
| Weighted average by Cap. | -1.46% | -4.89% | +44.31% | +48.99% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
002c600bc65340e1661fa1dbf.-E0aq4T2N1eKv2hJv-C6jyeB4VaHB7sgDo1Li4lKtKM.vytrzdCOfjr8-jEB6aXS5lTHhBuqcN90Rsgj6eAE4O6LKFj6w9twLcmJWA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 3,819.00 | 90,300 | 618,000 |
| 10:24:59 | 3,825.00 | 100 | 527,700 |
| 10:24:36 | 3,825.00 | 100 | 527,600 |
| 10:24:33 | 3,825.00 | 100 | 527,500 |
| 10:24:32 | 3,829.00 | 100 | 527,400 |
| 10:24:32 | 3,829.00 | 100 | 527,300 |
| 10:24:25 | 3,829.00 | 100 | 527,200 |
| 10:24:24 | 3,829.00 | 100 | 527,100 |
| 10:24:24 | 3,828.00 | 100 | 527,000 |
| 10:24:05 | 3,829.00 | 100 | 526,900 |
Course Extremes
| 1 week | 3,752 |  | 4,176 |
| 1 month | 3,752 | | 4,309 |
| 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 | -1.47% | ||
| 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
