|
Market Closed -
Japan Exchange
10:30:00 11/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 4,375.00 JPY | -1.35% |
|
-3.87% | +12.87% |
Stock exchange
Japan Exchange
4401 4,375.00 ¥
-1.35%
1.08B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 4401 | 4,375.00JPY | -1.35% | 1.08B ¥ |
Quotes 5-day view: Adeka Corporation
Delayed Quote Japan Exchange
| 07/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | ¥4,581.00 | ¥4,369.00 | ¥4,482.00 | ¥4,435.00 | ¥4,375.00 |
| Volume | 216,300 | 237,700 | 230,800 | 186,300 | 247,500 |
| Change | +0.66% | -4.63% | +2.59% | -1.05% | -1.35% |
| Opening | ¥4,612.00 | ¥4,542.00 | ¥4,377.00 | ¥4,437.00 | ¥4,325.00 |
| High | ¥4,624.00 | ¥4,556.00 | ¥4,501.00 | ¥4,451.00 | ¥4,403.00 |
| Low | ¥4,565.00 | ¥4,369.00 | ¥4,362.00 | ¥4,397.00 | ¥4,292.00 |
Performance
| 1 day | -1.35% | ||
| 1 week | -3.87% | ||
| Current month | -6.14% | ||
| 1 month | -8.36% | ||
| 3 months | +10.48% | ||
| 6 months | +8.91% | ||
| Current year | +12.87% | ||
| 1 year | +28.56% | ||
| 3 years | +56.50% | ||
| 5 years | +57.26% | ||
| 10 years | +207.23% |
Volumes
marketsDaily volume
247,500
Estimated daily volume
247,500
Avg. Volume 20 sessions
260,920
Daily volume ratio
0.95
Avg. Volume 20 sessions JPY
1,141,525,000
Avg. Volume 20 sessions USD
7,441,601.48
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)
424,270,288,792
Market Cap (USD)
2,762,464,116
Net sales (JPY)
416,500,000,000
Net sales (USD)
2,711,871,028
Number of employees
5,434
Sales / Employee (JPY)
76,647,037
Sales / Employee (USD)
499,056
Free-Float
77.66 %
Free-Float capitalization (JPY)
336,176,592,533
Free-Float capitalization (USD)
2,188,877,699
Average Daily Capital Traded
0.27%
Indicators
Moving average 5 days
4,448.4
Moving average 20 days
4,599.85
Moving average 50 days
4,345.3
Moving average 100 days
4,209.79
Price spread / (MMA5)
+1.68%
Price spread / (MMA20)
+5.14%
Price spread / (MMA50)
-0.68%
Price spread / (MMA100)
-3.78%
RSI 9 days
41.96
RSI 14 days
46.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.35% | -3.87% | +28.56% | +56.50% | 2.76B | |
| -0.16% | -2.30% | +3.35% | +22.04% | 123B | |
| -3.89% | +3.99% | +522.84% | +241.84% | 58.8B | |
| +0.65% | +0.73% | -15.59% | -43.92% | 39.78B | |
| -3.43% | -4.07% | +9.90% | -21.01% | 34.76B | |
| -2.96% | -1.76% | +38.47% | +65.77% | 25.99B | |
| -0.36% | +3.94% | +54.76% | +392.92% | 21.11B | |
| -0.95% | +0.27% | +15.34% | -36.42% | 20.57B | |
| -5.36% | -5.42% | +41.37% | +9.24% | 19.41B | |
| -10.68% | -7.95% | +220.16% | +463.79% | 17.66B | |
| Average | -2.85% | -1.08% | +91.92% | +115.07% | 36.39B | |
| Weighted average by Cap. | -2.04% | -0.84% | +104.77% | +88.59% |
Historical Quotes: Adeka Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7cf.YqiONJw2nuATx_ZqZIZwbSPluJ3P69-HZzRn3LYzo9k.E_7fDcVD-qF_nttcLbUSG0-o2cSZib7DKG0p6NNn75MI2cRmr2Oruj6Jvw
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:30:00 | 4,375.00 | 37,800 | 247,500 |
| 10:24:59 | 4,360.00 | 100 | 209,700 |
| 10:24:30 | 4,359.00 | 200 | 209,600 |
| 10:24:28 | 4,359.00 | 100 | 209,400 |
| 10:24:27 | 4,358.00 | 100 | 209,300 |
| 10:24:23 | 4,358.00 | 100 | 209,200 |
| 10:24:22 | 4,361.00 | 100 | 209,100 |
| 10:24:05 | 4,361.00 | 100 | 209,000 |
| 10:24:05 | 4,361.00 | 100 | 208,900 |
| 10:24:05 | 4,360.00 | 100 | 208,800 |
Price Extremes
| 1 week | 4,292 |  | 4,624 |
| 1 month | 4,292 | | 4,844 |
| 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 | +12.87% | ||
| 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
